Tai Sang Land Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	4.120	4.120	4.120	4.120	3.286	0
2022-03-01	4.030	4.120	4.030	4.120	3.286	6,000
2022-02-28	4.110	4.110	4.110	4.110	3.278	0
2022-02-25	4.110	4.110	4.110	4.110	3.278	0
2022-02-24	4.040	4.110	4.040	4.110	3.278	4,000
2022-02-23	4.160	4.160	4.160	4.160	3.318	0
2022-02-22	4.160	4.160	4.160	4.160	3.318	0
2022-02-21	4.160	4.160	4.160	4.160	3.318	0
2022-02-18	4.160	4.160	4.160	4.160	3.318	0
2022-02-17	4.160	4.160	4.160	4.160	3.318	3,000
2022-02-16	4.150	4.250	4.150	4.170	3.326	18,000
2022-02-15	4.300	4.300	4.300	4.300	3.429	0
2022-02-14	4.100	4.480	4.100	4.300	3.429	101,000
2022-02-11	4.200	4.200	4.200	4.200	3.349	0
2022-02-10	4.100	4.300	4.100	4.200	3.349	16,000
2022-02-09	4.180	4.180	4.180	4.180	3.333	0
2022-02-08	4.150	4.150	4.150	4.150	3.310	0
2022-02-07	4.090	4.200	4.050	4.110	3.278	27,000
2022-02-04	4.050	4.050	4.050	4.050	3.230	500
2022-01-31	4.000	4.000	4.000	4.000	3.190	0
2022-01-28	4.040	4.040	4.000	4.000	3.190	140,000
2022-01-27	3.980	4.040	3.980	4.020	3.206	11,000
2022-01-26	4.000	4.050	3.940	4.040	3.222	16,125
2022-01-25	3.920	4.040	3.900	3.990	3.182	65,938
2022-01-24	3.990	3.990	3.990	3.990	3.182	0
2022-01-21	3.990	3.990	3.990	3.990	3.182	11,000
2022-01-20	4.000	4.100	3.990	3.990	3.182	36,000
2022-01-19	3.990	3.990	3.990	3.990	3.182	24,000
2022-01-18	4.000	4.000	4.000	4.000	3.190	0
2022-01-17	4.000	4.000	4.000	4.000	3.190	0
2022-01-14	3.980	4.050	3.980	4.000	3.190	15,000
2022-01-13	3.980	4.100	3.980	3.980	3.174	11,000
2022-01-12	4.010	4.010	4.010	4.010	3.198	0
2022-01-11	4.010	4.010	4.010	4.010	3.198	0
2022-01-10	3.990	4.020	3.990	4.010	3.198	36,000
2022-01-07	3.990	3.990	3.990	3.990	3.182	0
2022-01-06	3.990	3.990	3.990	3.990	3.182	0
2022-01-05	3.990	3.990	3.990	3.990	3.182	19,000
2022-01-04	4.020	4.020	4.020	4.020	3.206	18,000
2022-01-03	4.000	4.000	4.000	4.000	3.190	0
2021-12-31	4.000	4.000	4.000	4.000	3.190	0
2021-12-30	4.000	4.000	4.000	4.000	3.190	0
2021-12-29	4.010	4.010	4.010	4.010	3.198	0
2021-12-28	3.990	4.020	3.990	4.020	3.206	40,000
2021-12-24	4.000	4.000	4.000	4.000	3.190	0
2021-12-23	4.000	4.000	4.000	4.000	3.190	0
2021-12-22	4.000	4.000	4.000	4.000	3.190	0
2021-12-21	4.000	4.000	4.000	4.000	3.190	0
2021-12-20	4.000	4.000	4.000	4.000	3.190	10,000
2021-12-17	4.000	4.000	4.000	4.000	3.190	0
2021-12-16	4.010	4.010	4.010	4.010	3.198	0
2021-12-15	4.010	4.010	4.010	4.010	3.198	2,000
2021-12-14	4.010	4.010	4.010	4.010	3.198	20,000
2021-12-13	4.020	4.020	4.020	4.020	3.206	0
2021-12-10	4.020	4.020	4.020	4.020	3.206	0
2021-12-09	4.020	4.020	4.020	4.020	3.206	0
2021-12-08	4.020	4.050	3.980	4.020	3.206	22,000
2021-12-07	4.030	4.070	4.010	4.050	3.230	16,000
2021-12-06	4.050	4.050	4.050	4.050	3.230	0
2021-12-03	4.070	4.070	4.070	4.070	3.246	0

← NewerPage 20 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.