Tai Sang Land Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	4.050	4.050	4.000	4.050	3.444	25,000
2023-02-21	4.050	4.050	4.050	4.050	3.444	3,000
2023-02-20	4.010	4.060	3.970	4.000	3.402	47,605
2023-02-17	4.050	4.050	4.050	4.050	3.444	0
2023-02-16	4.050	4.050	4.050	4.050	3.444	0
2023-02-15	4.060	4.060	4.060	4.060	3.453	0
2023-02-14	4.060	4.060	4.060	4.060	3.453	100,000
2023-02-13	4.060	4.060	4.060	4.060	3.453	0
2023-02-10	4.060	4.060	4.060	4.060	3.453	0
2023-02-09	4.060	4.100	4.030	4.060	3.453	44,000
2023-02-08	4.100	4.100	4.100	4.100	3.487	80,000
2023-02-07	4.200	4.200	4.200	4.200	3.572	0
2023-02-06	4.200	4.200	4.200	4.200	3.572	0
2023-02-03	4.080	4.200	4.080	4.200	3.572	51,000
2023-02-02	4.050	4.080	4.020	4.080	3.470	22,000
2023-02-01	4.050	4.050	4.050	4.050	3.444	24,000
2023-01-31	4.160	4.160	4.160	4.160	3.538	0
2023-01-30	4.240	4.240	4.020	4.160	3.538	19,000
2023-01-27	4.240	4.240	4.240	4.240	3.606	2,000
2023-01-26	4.000	4.140	4.000	4.140	3.521	73,935
2023-01-20	4.100	4.100	4.100	4.100	3.487	0
2023-01-19	4.100	4.100	4.100	4.100	3.487	0
2023-01-18	4.100	4.100	4.100	4.100	3.487	0
2023-01-17	4.130	4.130	4.100	4.100	3.487	38,000
2023-01-16	4.100	4.120	4.100	4.120	3.504	16,000
2023-01-13	4.050	4.100	4.050	4.100	3.487	24,000
2023-01-12	4.000	4.050	4.000	4.050	3.444	10,000
2023-01-11	4.030	4.030	4.000	4.030	3.427	42,000
2023-01-10	4.030	4.030	4.030	4.030	3.427	10,000
2023-01-09	4.030	4.030	4.030	4.030	3.427	9,000
2023-01-06	4.030	4.030	4.030	4.030	3.427	0
2023-01-05	4.000	4.030	4.000	4.030	3.427	11,000
2023-01-04	4.020	4.020	4.020	4.020	3.419	0
2023-01-03	4.000	4.000	4.000	4.000	3.402	0
2022-12-30	4.000	4.000	4.000	4.000	3.402	0
2022-12-29	3.990	3.990	3.990	3.990	3.393	673,000
2022-12-28	3.980	3.980	3.980	3.980	3.385	0
2022-12-23	3.980	3.980	3.980	3.980	3.385	0
2022-12-22	3.950	3.950	3.950	3.950	3.359	0
2022-12-21	3.950	3.950	3.950	3.950	3.359	0
2022-12-20	3.950	3.950	3.950	3.950	3.359	0
2022-12-19	3.950	3.950	3.950	3.950	3.359	0
2022-12-16	3.950	3.950	3.950	3.950	3.359	0
2022-12-15	3.950	3.950	3.950	3.950	3.359	0
2022-12-14	3.940	3.940	3.940	3.940	3.351	0
2022-12-13	3.940	3.940	3.940	3.940	3.351	0
2022-12-12	3.930	3.930	3.930	3.930	3.342	0
2022-12-09	4.060	4.060	3.830	3.930	3.342	4,000
2022-12-08	4.060	4.060	4.060	4.060	3.453	0
2022-12-07	4.130	4.130	4.060	4.060	3.453	1,000
2022-12-06	3.790	3.950	3.780	3.850	3.274	36,000
2022-12-05	3.830	3.830	3.830	3.830	3.257	0
2022-12-02	3.790	3.900	3.730	3.830	3.257	47,354
2022-12-01	3.810	3.810	3.810	3.810	3.240	0
2022-11-30	3.790	3.810	3.770	3.810	3.240	31,000
2022-11-29	3.790	3.790	3.790	3.790	3.223	0
2022-11-28	3.790	3.790	3.790	3.790	3.223	0
2022-11-25	3.790	3.790	3.790	3.790	3.223	0
2022-11-24	3.790	3.790	3.790	3.790	3.223	0
2022-11-23	3.760	3.830	3.710	3.830	3.257	33,000

← NewerPage 16 of 21 · 1,234 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.