Tai Sang Land Development Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	3.460	3.460	3.460	3.460	2.990	0
2023-08-16	3.460	3.460	3.460	3.460	2.990	0
2023-08-15	3.460	3.460	3.460	3.460	2.990	13,000
2023-08-14	3.470	3.480	3.440	3.480	3.007	2,117
2023-08-11	3.550	3.550	3.550	3.550	3.068	0
2023-08-10	3.550	3.550	3.550	3.550	3.068	0
2023-08-09	3.520	3.550	3.520	3.550	3.068	11,000
2023-08-08	3.570	3.590	3.570	3.590	3.102	12,724
2023-08-07	3.590	3.590	3.590	3.590	3.102	4,000
2023-08-04	3.520	3.590	3.520	3.570	3.085	69,000
2023-08-03	3.410	3.480	3.410	3.480	3.007	6,000
2023-08-02	3.580	3.600	3.300	3.500	3.024	144,000
2023-08-01	3.510	3.530	3.510	3.530	3.050	1,387
2023-07-31	3.790	3.790	3.570	3.590	3.102	488,117
2023-07-28	3.620	3.650	3.590	3.650	3.154	63,000
2023-07-27	3.640	3.640	3.640	3.640	3.145	0
2023-07-26	3.640	3.640	3.640	3.640	3.145	0
2023-07-25	3.640	3.640	3.640	3.640	3.145	0
2023-07-24	3.640	3.640	3.640	3.640	3.145	0
2023-07-21	3.640	3.640	3.640	3.640	3.145	0
2023-07-20	3.640	3.640	3.640	3.640	3.145	0
2023-07-19	3.640	3.640	3.640	3.640	3.145	0
2023-07-18	3.640	3.640	3.640	3.640	3.145	5,000
2023-07-14	3.600	3.600	3.600	3.600	3.111	0
2023-07-13	3.600	3.600	3.600	3.600	3.111	2,000
2023-07-12	3.600	3.600	3.600	3.600	3.111	8,000
2023-07-11	3.610	3.630	3.610	3.630	3.137	1,800
2023-07-10	3.610	3.620	3.610	3.620	3.128	8,000
2023-07-07	3.790	3.790	3.790	3.790	3.275	0
2023-07-06	3.790	3.790	3.790	3.790	3.275	0
2023-07-05	3.790	3.790	3.790	3.790	3.275	0
2023-07-04	3.790	3.790	3.790	3.790	3.275	0
2023-07-03	3.790	3.790	3.790	3.790	3.275	0
2023-06-30	3.790	3.790	3.790	3.790	3.275	0
2023-06-29	3.630	3.800	3.630	3.790	3.275	58,014
2023-06-28	3.790	3.800	3.790	3.800	3.284	40,000
2023-06-27	3.630	3.660	3.630	3.660	3.163	78,333
2023-06-26	3.630	3.630	3.630	3.630	3.137	4,000
2023-06-23	3.630	3.630	3.630	3.630	3.137	5,000
2023-06-21	3.700	3.700	3.650	3.680	3.180	9,000
2023-06-20	3.790	3.790	3.790	3.790	3.275	7,000
2023-06-19	3.560	3.790	3.560	3.790	3.275	13,000
2023-06-16	3.800	3.800	3.750	3.750	3.240	3,000
2023-06-15	3.760	3.760	3.670	3.760	3.249	21,337
2023-06-14	3.680	3.760	3.680	3.750	3.240	25,850
2023-06-13	3.550	3.700	3.530	3.700	3.197	39,250
2023-06-12	3.800	3.800	3.790	3.790	3.275	5,000
2023-06-09	3.700	3.700	3.700	3.700	3.197	1,000
2023-06-08	3.610	3.610	3.610	3.610	3.119	0
2023-06-07	3.610	3.610	3.610	3.610	3.119	0
2023-06-06	3.610	3.610	3.610	3.610	3.119	0
2023-06-05	3.610	3.610	3.610	3.610	3.119	0
2023-06-02	3.610	3.610	3.610	3.610	3.119	0
2023-06-01	3.470	3.520	3.460	3.520	3.042	18,000
2023-05-31	3.560	3.560	3.510	3.510	3.033	9,000
2023-05-30	3.600	3.600	3.530	3.590	3.102	32,000
2023-05-29	3.720	3.720	3.720	3.720	3.214	0
2023-05-25	3.720	3.720	3.720	3.720	3.214	0
2023-05-24	3.720	3.720	3.720	3.720	3.214	0
2023-05-23	3.780	3.780	3.780	3.780	3.214	0

← NewerPage 14 of 21 · 1,233 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-08	0.0300 HKD
2026-05-27	0.0500 HKD
2025-09-11	0.0300 HKD
2025-05-21	0.0500 HKD
2024-09-10	0.0400 HKD
2024-05-28	0.0600 HKD
2023-09-12	0.0600 HKD
2023-05-24	0.0600 HKD
2022-09-06	0.1400 HKD
2022-06-02	0.1200 HKD
2021-09-07	0.1000 HKD
2021-05-26	0.1200 HKD
2020-09-07	0.1000 HKD
2020-05-27	0.1200 HKD
2019-09-09	0.1000 HKD
2019-05-28	0.1200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.