Tai Sang Land Development Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	4.030	4.070	4.030	4.070	3.246	15,000
2021-12-01	4.040	4.040	4.040	4.040	3.222	0
2021-11-30	4.040	4.040	4.040	4.040	3.222	0
2021-11-29	4.040	4.040	4.040	4.040	3.222	9,000
2021-11-26	4.040	4.050	4.040	4.040	3.222	25,000
2021-11-25	4.060	4.150	3.990	4.140	3.302	37,227
2021-11-24	4.140	4.140	4.140	4.140	3.302	0
2021-11-23	4.130	4.140	4.130	4.140	3.302	8,000
2021-11-22	4.130	4.130	4.130	4.130	3.294	0
2021-11-19	4.150	4.150	4.130	4.130	3.294	5,000
2021-11-18	4.150	4.150	4.100	4.100	3.270	21,000
2021-11-17	4.120	4.120	4.110	4.110	3.278	30,000
2021-11-16	4.150	4.150	4.150	4.150	3.310	0
2021-11-15	4.100	4.150	4.100	4.150	3.310	13,302
2021-11-12	4.060	4.060	4.060	4.060	3.238	2,000
2021-11-11	4.130	4.130	4.130	4.130	3.294	0
2021-11-10	4.130	4.130	4.130	4.130	3.294	0
2021-11-09	4.120	4.140	4.050	4.130	3.294	22,352
2021-11-08	4.120	4.120	4.120	4.120	3.286	0
2021-11-05	4.100	4.120	3.990	4.120	3.286	13,000
2021-11-04	4.070	4.070	4.070	4.070	3.246	2,000
2021-11-03	4.150	4.150	4.150	4.150	3.310	4,000
2021-11-02	4.050	4.150	4.050	4.150	3.310	17,000
2021-11-01	4.140	4.140	4.140	4.140	3.302	0
2021-10-29	4.140	4.140	4.140	4.140	3.302	0
2021-10-28	4.140	4.140	4.140	4.140	3.302	0
2021-10-27	4.140	4.140	4.140	4.140	3.302	0
2021-10-26	4.140	4.140	4.140	4.140	3.302	0
2021-10-25	4.140	4.140	4.140	4.140	3.302	0
2021-10-22	4.140	4.140	4.140	4.140	3.302	0
2021-10-21	4.140	4.140	4.140	4.140	3.302	0
2021-10-20	4.140	4.140	4.140	4.140	3.302	0
2021-10-19	4.110	4.110	4.110	4.110	3.278	0
2021-10-18	4.070	4.070	4.070	4.070	3.246	0

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.