Tai Sang Land Development Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	1.770	1.770	1.760	1.760	1.623	20,000
2025-05-08	1.710	1.710	1.710	1.710	1.577	10,000
2025-05-07	1.710	1.710	1.710	1.710	1.577	9,000
2025-05-06	1.670	1.670	1.670	1.670	1.540	0
2025-05-02	1.670	1.670	1.670	1.670	1.540	1,000
2025-04-30	1.670	1.670	1.670	1.670	1.540	0
2025-04-29	1.660	1.660	1.650	1.650	1.521	32,814
2025-04-28	1.660	1.660	1.660	1.660	1.531	0
2025-04-25	1.650	1.650	1.650	1.650	1.521	0
2025-04-24	1.640	1.640	1.640	1.640	1.512	0
2025-04-23	1.620	1.620	1.620	1.620	1.494	20,000
2025-04-22	1.620	1.620	1.620	1.620	1.494	10,000
2025-04-17	1.620	1.620	1.620	1.620	1.494	0
2025-04-16	1.650	1.650	1.620	1.620	1.494	11,000
2025-04-15	1.660	1.660	1.610	1.660	1.531	3,000
2025-04-14	1.660	1.660	1.660	1.660	1.531	0
2025-04-11	1.660	1.660	1.660	1.660	1.531	102,000
2025-04-10	1.630	1.630	1.630	1.630	1.503	0
2025-04-09	1.620	1.620	1.620	1.620	1.494	0
2025-04-08	1.630	1.640	1.610	1.620	1.494	46,000
2025-04-07	1.690	1.690	1.630	1.630	1.503	36,000
2025-04-03	1.720	1.720	1.720	1.720	1.586	7,000
2025-04-02	1.690	1.690	1.690	1.690	1.558	0
2025-04-01	1.690	1.690	1.690	1.690	1.558	0
2025-03-31	1.690	1.690	1.660	1.690	1.558	38,000
2025-03-28	1.690	1.690	1.690	1.690	1.558	0
2025-03-27	1.690	1.690	1.690	1.690	1.558	10,000
2025-03-26	1.690	1.690	1.690	1.690	1.558	200
2025-03-25	1.690	1.690	1.680	1.690	1.558	11,000
2025-03-24	1.700	1.700	1.680	1.680	1.549	50,000
2025-03-21	1.710	1.710	1.700	1.700	1.567	37,000
2025-03-20	1.750	1.750	1.710	1.710	1.577	15,000
2025-03-19	1.800	1.800	1.800	1.800	1.660	50,000
2025-03-18	1.790	1.790	1.750	1.750	1.614	27,000
2025-03-17	1.760	1.760	1.760	1.760	1.623	2,000
2025-03-14	1.760	1.770	1.760	1.770	1.632	4,000
2025-03-13	1.730	1.730	1.730	1.730	1.595	94,000
2025-03-12	1.740	1.740	1.720	1.720	1.586	41,000
2025-03-11	1.770	1.770	1.710	1.720	1.586	8,000
2025-03-10	1.780	1.780	1.780	1.780	1.641	0
2025-03-07	1.790	1.790	1.790	1.790	1.650	0
2025-03-06	1.720	1.790	1.700	1.790	1.650	114,000
2025-03-05	1.720	1.790	1.710	1.710	1.577	47,000
2025-03-04	1.720	1.720	1.700	1.700	1.567	79,000
2025-03-03	1.700	1.720	1.680	1.700	1.567	21,000
2025-02-28	1.700	1.700	1.700	1.700	1.567	0
2025-02-27	1.690	1.700	1.690	1.700	1.567	30,000
2025-02-26	1.680	1.700	1.680	1.690	1.558	92,082
2025-02-25	1.700	1.700	1.700	1.700	1.567	55,000
2025-02-24	1.700	1.700	1.680	1.700	1.567	134,509
2025-02-21	1.780	1.780	1.780	1.780	1.641	2,000
2025-02-20	1.720	1.720	1.700	1.700	1.567	27,000
2025-02-19	1.700	1.700	1.700	1.700	1.567	17,328
2025-02-18	1.740	1.740	1.740	1.740	1.604	0
2025-02-17	1.740	1.740	1.740	1.740	1.604	0
2025-02-14	1.780	1.780	1.710	1.740	1.604	70,000
2025-02-13	1.700	1.800	1.700	1.790	1.650	34,000
2025-02-12	1.650	1.650	1.650	1.650	1.521	2,000
2025-02-11	1.650	1.650	1.650	1.650	1.521	0
2025-02-10	1.650	1.650	1.650	1.650	1.521	0

← NewerPage 7 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.