Tai Sang Land Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	3.820	3.820	3.820	3.820	3.249	0
2022-11-21	3.820	3.820	3.820	3.820	3.249	0
2022-11-18	3.820	3.820	3.820	3.820	3.249	0
2022-11-17	3.820	3.820	3.820	3.820	3.249	0
2022-11-16	3.820	3.820	3.820	3.820	3.249	0
2022-11-15	3.820	3.820	3.820	3.820	3.249	0
2022-11-14	3.820	3.820	3.820	3.820	3.249	149
2022-11-11	4.000	4.000	3.750	3.820	3.249	5,025
2022-11-10	3.810	3.810	3.810	3.810	3.240	0
2022-11-09	3.810	3.810	3.810	3.810	3.240	0
2022-11-08	3.810	3.810	3.810	3.810	3.240	0
2022-11-07	3.810	3.810	3.810	3.810	3.240	0
2022-11-04	3.780	3.810	3.730	3.810	3.240	6,000
2022-11-03	3.680	3.730	3.580	3.730	3.172	139,000
2022-11-02	3.780	3.780	3.740	3.770	3.206	7,000
2022-11-01	3.830	3.840	3.770	3.830	3.257	14,000
2022-10-31	3.760	3.760	3.750	3.750	3.189	9,000
2022-10-28	3.800	3.800	3.800	3.800	3.232	0
2022-10-27	3.800	3.800	3.800	3.800	3.232	695
2022-10-26	3.800	3.800	3.800	3.800	3.232	0
2022-10-25	3.800	3.800	3.800	3.800	3.232	0
2022-10-24	3.800	3.800	3.800	3.800	3.232	4,000
2022-10-21	3.850	3.850	3.850	3.850	3.274	0
2022-10-20	3.850	3.850	3.850	3.850	3.274	0
2022-10-19	3.830	3.850	3.830	3.850	3.274	8,000
2022-10-18	3.830	3.830	3.830	3.830	3.257	0
2022-10-17	3.790	3.830	3.740	3.830	3.257	16,100
2022-10-14	3.850	3.850	3.810	3.810	3.240	20,000
2022-10-13	3.860	3.860	3.860	3.860	3.283	0
2022-10-12	3.850	3.880	3.850	3.880	3.300	15,000
2022-10-11	3.880	3.880	3.880	3.880	3.300	0
2022-10-10	3.880	3.880	3.880	3.880	3.300	0
2022-10-07	3.800	3.880	3.800	3.880	3.300	32,050
2022-10-06	3.900	3.910	3.780	3.910	3.325	6,000
2022-10-05	3.810	3.810	3.810	3.810	3.240	0
2022-10-03	3.780	3.840	3.760	3.810	3.240	23,000
2022-09-30	3.810	3.810	3.810	3.810	3.240	0
2022-09-29	3.790	3.800	3.780	3.800	3.232	109,000
2022-09-28	3.900	3.900	3.800	3.800	3.232	94,000
2022-09-27	3.910	3.910	3.900	3.900	3.317	12,000
2022-09-26	3.930	3.950	3.900	3.950	3.359	32,000
2022-09-23	4.020	4.050	3.950	3.950	3.359	19,000
2022-09-22	4.030	4.030	4.030	4.030	3.427	0
2022-09-21	4.030	4.030	4.030	4.030	3.427	0
2022-09-20	4.030	4.030	4.030	4.030	3.427	0
2022-09-19	4.030	4.030	4.030	4.030	3.427	0
2022-09-16	4.030	4.030	4.030	4.030	3.427	0
2022-09-15	4.030	4.030	4.030	4.030	3.427	0
2022-09-14	3.980	4.030	3.980	4.030	3.427	6,000
2022-09-13	4.050	4.050	3.960	4.050	3.444	8,000
2022-09-09	3.980	3.980	3.960	3.960	3.368	3,117
2022-09-08	4.000	4.020	3.990	4.020	3.419	3,310
2022-09-07	4.100	4.100	4.100	4.100	3.487	0
2022-09-06	3.910	4.100	3.910	4.100	3.487	54,000
2022-09-05	4.050	4.050	4.050	4.050	3.325	165
2022-09-02	4.050	4.050	4.050	4.050	3.325	0
2022-09-01	4.050	4.050	4.050	4.050	3.325	0
2022-08-31	4.050	4.050	4.050	4.050	3.325	0
2022-08-30	4.090	4.100	3.950	4.050	3.325	42,799
2022-08-29	4.050	4.050	4.050	4.050	3.325	0

← NewerPage 17 of 21 · 1,229 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.