Tai Sang Land Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	4.050	4.050	4.050	4.050	3.325	0
2022-08-25	4.050	4.050	4.050	4.050	3.325	0
2022-08-24	4.050	4.050	4.050	4.050	3.325	0
2022-08-23	4.010	4.030	4.000	4.030	3.309	60,000
2022-08-22	4.060	4.060	4.060	4.060	3.333	2,000
2022-08-19	4.030	4.030	4.030	4.030	3.309	0
2022-08-18	4.030	4.030	4.030	4.030	3.309	0
2022-08-17	4.010	4.030	4.010	4.030	3.309	6,000
2022-08-16	4.010	4.010	4.010	4.010	3.292	0
2022-08-15	4.000	4.010	3.940	4.010	3.292	113,437
2022-08-12	4.090	4.090	4.090	4.090	3.358	0
2022-08-11	4.030	4.090	4.030	4.090	3.358	5,000
2022-08-10	4.010	4.010	4.010	4.010	3.292	0
2022-08-09	4.000	4.000	4.000	4.000	3.284	22,000
2022-08-08	3.940	4.010	3.940	4.010	3.292	4,000
2022-08-05	3.980	3.980	3.980	3.980	3.268	0
2022-08-04	3.980	3.980	3.980	3.980	3.268	0
2022-08-03	3.970	3.970	3.940	3.950	3.243	10,000
2022-08-02	4.000	4.090	3.960	4.000	3.284	28,000
2022-08-01	4.020	4.020	4.020	4.020	3.300	0
2022-07-29	4.030	4.030	4.020	4.020	3.300	7,000
2022-07-28	4.030	4.110	4.030	4.110	3.374	49,000
2022-07-27	4.100	4.100	4.100	4.100	3.366	0
2022-07-26	4.100	4.100	4.100	4.100	3.366	0
2022-07-25	4.030	4.110	4.030	4.110	3.374	2,000
2022-07-22	4.100	4.100	4.100	4.100	3.366	404
2022-07-21	4.100	4.100	4.100	4.100	3.366	0
2022-07-20	4.100	4.100	4.100	4.100	3.366	0
2022-07-19	4.100	4.100	4.100	4.100	3.366	0
2022-07-18	4.000	4.100	4.000	4.100	3.366	107,000
2022-07-15	4.000	4.000	4.000	4.000	3.284	1,350
2022-07-14	4.010	4.020	4.000	4.020	3.300	71,000
2022-07-13	4.100	4.100	4.100	4.100	3.366	275
2022-07-12	4.100	4.100	4.100	4.100	3.366	0
2022-07-11	4.100	4.100	4.100	4.100	3.366	0
2022-07-08	3.980	4.100	3.980	4.100	3.366	15,454
2022-07-07	4.000	4.000	3.990	3.990	3.276	2,553
2022-07-06	4.100	4.100	4.090	4.090	3.358	7,000
2022-07-05	4.150	4.150	4.150	4.150	3.407	0
2022-07-04	4.200	4.200	4.150	4.150	3.407	17,370
2022-06-30	4.080	4.080	4.080	4.080	3.350	0
2022-06-29	4.000	4.080	4.000	4.080	3.350	16,000
2022-06-28	4.000	4.000	4.000	4.000	3.284	10,000
2022-06-27	4.000	4.000	4.000	4.000	3.284	0
2022-06-24	4.000	4.000	4.000	4.000	3.284	0
2022-06-23	4.000	4.000	4.000	4.000	3.284	8,000
2022-06-22	4.000	4.000	4.000	4.000	3.284	1,641
2022-06-21	4.050	4.050	4.050	4.050	3.325	0
2022-06-20	4.050	4.050	4.050	4.050	3.325	0
2022-06-17	4.030	4.070	4.030	4.050	3.325	24,320
2022-06-16	4.100	4.100	4.100	4.100	3.366	0
2022-06-15	4.100	4.100	4.100	4.100	3.366	0
2022-06-14	4.090	4.180	4.070	4.100	3.366	26,000
2022-06-13	4.090	4.090	4.090	4.090	3.358	0
2022-06-10	4.090	4.090	4.090	4.090	3.358	0
2022-06-09	4.090	4.090	4.090	4.090	3.358	0
2022-06-08	4.090	4.090	4.090	4.090	3.358	64
2022-06-07	4.090	4.090	4.090	4.090	3.358	0
2022-06-06	4.090	4.090	4.090	4.090	3.358	0
2022-06-02	4.030	4.090	4.030	4.090	3.358	3,000

← NewerPage 18 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.