Tailam Tech Construction Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-23	0.330	0.330	0.330	0.330	0.330	2,000
2022-11-22	0.335	0.335	0.335	0.335	0.335	0
2022-11-21	0.335	0.335	0.335	0.335	0.335	0
2022-11-18	0.340	0.340	0.340	0.340	0.340	0
2022-11-17	0.330	0.340	0.325	0.340	0.340	62,000
2022-11-16	0.345	0.345	0.345	0.345	0.345	0
2022-11-15	0.350	0.350	0.350	0.350	0.350	0
2022-11-14	0.345	0.345	0.320	0.340	0.340	218,000
2022-11-11	0.320	0.350	0.320	0.350	0.350	40,000
2022-11-10	0.330	0.330	0.330	0.330	0.330	0
2022-11-09	0.310	0.330	0.310	0.330	0.330	12,000
2022-11-08	0.335	0.335	0.335	0.335	0.335	0
2022-11-07	0.335	0.335	0.335	0.335	0.335	0
2022-11-04	0.335	0.335	0.335	0.335	0.335	0
2022-11-03	0.335	0.335	0.335	0.335	0.335	0
2022-11-02	0.335	0.335	0.335	0.335	0.335	0
2022-11-01	0.335	0.335	0.335	0.335	0.335	0
2022-10-31	0.310	0.335	0.305	0.335	0.335	52,000
2022-10-28	0.310	0.335	0.310	0.335	0.335	318,000
2022-10-27	0.305	0.325	0.305	0.325	0.325	30,000
2022-10-26	0.310	0.325	0.300	0.325	0.325	78,000
2022-10-25	0.350	0.350	0.350	0.350	0.350	0
2022-10-24	0.350	0.350	0.350	0.350	0.350	0
2022-10-21	0.320	0.350	0.320	0.350	0.350	20,000
2022-10-20	0.330	0.340	0.330	0.340	0.340	108,000
2022-10-19	0.360	0.360	0.360	0.360	0.360	0
2022-10-18	0.360	0.360	0.360	0.360	0.360	6,000
2022-10-17	0.350	0.350	0.350	0.350	0.350	0
2022-10-14	0.350	0.350	0.350	0.350	0.350	0
2022-10-13	0.335	0.360	0.335	0.350	0.350	9,170,000
2022-10-12	0.360	0.360	0.360	0.360	0.360	0
2022-10-11	0.340	0.370	0.340	0.360	0.360	34,000
2022-10-10	0.340	0.340	0.340	0.340	0.340	0
2022-10-07	0.345	0.345	0.345	0.345	0.345	0
2022-10-06	0.350	0.350	0.350	0.350	0.350	0
2022-10-05	0.350	0.350	0.350	0.350	0.350	0
2022-10-03	0.350	0.350	0.350	0.350	0.350	0
2022-09-30	0.350	0.350	0.315	0.350	0.350	52,000
2022-09-29	0.310	0.350	0.310	0.350	0.350	140,000
2022-09-28	0.340	0.345	0.340	0.345	0.345	2,094,000
2022-09-27	0.350	0.350	0.350	0.350	0.350	0
2022-09-26	0.360	0.360	0.360	0.360	0.360	10,000
2022-09-23	0.345	0.360	0.345	0.360	0.360	124,000
2022-09-22	0.360	0.360	0.360	0.360	0.360	0
2022-09-21	0.360	0.360	0.360	0.360	0.360	0
2022-09-20	0.360	0.360	0.360	0.360	0.360	0
2022-09-19	0.360	0.360	0.360	0.360	0.360	0
2022-09-16	0.340	0.340	0.340	0.340	0.340	0
2022-09-15	0.340	0.340	0.290	0.340	0.340	182,000
2022-09-14	0.340	0.340	0.340	0.340	0.340	0
2022-09-13	0.340	0.340	0.340	0.340	0.340	0
2022-09-09	0.340	0.340	0.340	0.340	0.340	0
2022-09-08	0.340	0.340	0.340	0.340	0.340	0
2022-09-07	0.345	0.345	0.345	0.345	0.345	0
2022-09-06	0.345	0.345	0.345	0.345	0.345	0
2022-09-05	0.345	0.345	0.345	0.345	0.345	0
2022-09-02	0.345	0.345	0.345	0.345	0.345	0
2022-09-01	0.345	0.345	0.345	0.345	0.345	20,000
2022-08-31	0.345	0.345	0.345	0.345	0.345	18,000
2022-08-30	0.345	0.345	0.345	0.345	0.345	20,000

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2021-10-26	0.0250 HKD

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