Tai Sang Land Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	4.190	4.190	4.190	4.190	3.341	0
2022-05-31	4.050	4.190	4.050	4.190	3.341	7,100
2022-05-30	4.060	4.060	4.060	4.060	3.238	2,000
2022-05-27	4.110	4.110	4.110	4.110	3.278	46
2022-05-26	4.070	4.110	4.060	4.110	3.278	13,000
2022-05-25	4.190	4.290	4.190	4.200	3.349	27,000
2022-05-24	4.080	4.150	4.080	4.150	3.310	8,000
2022-05-23	4.250	4.250	4.250	4.250	3.389	0
2022-05-20	4.250	4.250	4.250	4.250	3.389	0
2022-05-19	4.250	4.250	4.250	4.250	3.389	0
2022-05-18	4.230	4.270	4.230	4.270	3.405	25,000
2022-05-17	4.180	4.250	3.980	4.250	3.389	35,000
2022-05-16	4.180	4.180	4.180	4.180	3.333	0
2022-05-13	4.110	4.180	4.110	4.180	3.333	37,000
2022-05-12	4.190	4.190	4.190	4.190	3.341	0
2022-05-11	4.200	4.200	4.200	4.200	3.349	0
2022-05-10	4.210	4.210	4.210	4.210	3.357	0
2022-05-06	4.210	4.210	4.210	4.210	3.357	0
2022-05-05	4.210	4.210	4.210	4.210	3.357	0
2022-05-04	4.210	4.210	4.210	4.210	3.357	0
2022-05-03	4.210	4.210	4.210	4.210	3.357	0
2022-04-29	4.160	4.210	4.160	4.210	3.357	10,000
2022-04-28	4.140	4.140	4.140	4.140	3.302	0
2022-04-27	4.110	4.140	4.110	4.140	3.302	5,000
2022-04-26	4.070	4.070	4.070	4.070	3.246	0
2022-04-25	4.080	4.080	4.070	4.070	3.246	8,000
2022-04-22	4.100	4.150	4.090	4.150	3.310	3,117
2022-04-21	4.100	4.100	4.100	4.100	3.270	2,117
2022-04-20	4.280	4.280	4.280	4.280	3.413	0
2022-04-19	4.280	4.280	4.280	4.280	3.413	0
2022-04-14	4.290	4.290	4.290	4.290	3.421	15,000
2022-04-13	4.290	4.290	4.290	4.290	3.421	0
2022-04-12	4.350	4.350	4.290	4.290	3.421	3,000
2022-04-11	4.120	4.120	4.120	4.120	3.286	0
2022-04-08	4.100	4.150	4.100	4.120	3.286	38,000
2022-04-07	4.350	4.350	4.350	4.350	3.469	0
2022-04-06	4.350	4.350	4.350	4.350	3.469	0
2022-04-04	4.350	4.350	4.350	4.350	3.469	0
2022-04-01	4.300	4.350	4.110	4.350	3.469	15,000
2022-03-31	4.060	4.380	4.060	4.340	3.461	3,000
2022-03-30	4.200	4.200	4.200	4.200	3.349	0
2022-03-29	4.200	4.200	4.200	4.200	3.349	10,000
2022-03-28	4.110	4.110	4.110	4.110	3.278	1,000
2022-03-25	4.100	4.110	4.100	4.110	3.278	10,000
2022-03-24	4.100	4.100	4.100	4.100	3.270	0
2022-03-23	4.100	4.100	4.100	4.100	3.270	0
2022-03-22	4.100	4.100	4.100	4.100	3.270	1,833
2022-03-21	4.120	4.120	4.120	4.120	3.286	0
2022-03-18	4.120	4.120	4.120	4.120	3.286	0
2022-03-17	4.100	4.120	4.100	4.120	3.286	1,000
2022-03-16	3.970	4.050	3.900	4.050	3.230	13,537
2022-03-15	4.030	4.030	3.870	3.950	3.150	32,000
2022-03-14	4.030	4.130	3.970	4.010	3.198	11,000
2022-03-11	4.030	4.180	4.030	4.180	3.333	22,000
2022-03-10	4.130	4.130	4.130	4.130	3.294	0
2022-03-09	4.130	4.130	4.130	4.130	3.294	0
2022-03-08	4.130	4.130	4.130	4.130	3.294	0
2022-03-07	4.130	4.130	4.130	4.130	3.294	0
2022-03-04	4.100	4.130	4.050	4.130	3.294	15,000
2022-03-03	4.120	4.120	4.120	4.120	3.286	0

← NewerPage 19 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.