Tailam Tech Construction Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.345	0.345	0.345	0.345	0.345	0
2022-08-26	0.345	0.345	0.345	0.345	0.345	0
2022-08-25	0.300	0.345	0.300	0.345	0.345	4,000
2022-08-24	0.340	0.340	0.340	0.340	0.340	0
2022-08-23	0.340	0.340	0.340	0.340	0.340	0
2022-08-22	0.340	0.350	0.340	0.340	0.340	92,000
2022-08-19	0.330	0.345	0.330	0.340	0.340	182,000
2022-08-18	0.340	0.340	0.340	0.340	0.340	0
2022-08-17	0.330	0.345	0.330	0.340	0.340	124,000
2022-08-16	0.320	0.325	0.315	0.325	0.325	130,000
2022-08-15	0.310	0.315	0.310	0.315	0.315	138,000
2022-08-12	0.310	0.310	0.310	0.310	0.310	0
2022-08-11	0.310	0.310	0.310	0.310	0.310	0
2022-08-10	0.310	0.310	0.310	0.310	0.310	0
2022-08-09	0.310	0.310	0.310	0.310	0.310	0
2022-08-08	0.310	0.310	0.310	0.310	0.310	0
2022-08-05	0.310	0.310	0.310	0.310	0.310	0
2022-08-04	0.310	0.310	0.310	0.310	0.310	0
2022-08-03	0.320	0.320	0.310	0.310	0.310	2,000
2022-08-02	0.320	0.320	0.310	0.310	0.310	4,000
2022-08-01	0.270	0.315	0.270	0.310	0.310	82,000
2022-07-29	0.320	0.320	0.310	0.310	0.310	160,000
2022-07-28	0.295	0.295	0.295	0.295	0.295	52,000
2022-07-27	0.275	0.295	0.275	0.295	0.295	450,000
2022-07-26	0.275	0.275	0.275	0.275	0.275	450,000
2022-07-25	0.275	0.275	0.275	0.275	0.275	0
2022-07-22	0.290	0.290	0.275	0.275	0.275	2,000
2022-07-21	0.275	0.275	0.275	0.275	0.275	206,000
2022-07-20	0.275	0.275	0.275	0.275	0.275	0
2022-07-19	0.275	0.275	0.275	0.275	0.275	0
2022-07-18	0.275	0.275	0.260	0.275	0.275	150,000
2022-07-15	0.285	0.285	0.285	0.285	0.285	0
2022-07-14	0.285	0.285	0.285	0.285	0.285	0
2022-07-13	0.290	0.290	0.290	0.290	0.290	2,000
2022-07-12	0.275	0.275	0.275	0.275	0.275	0
2022-07-11	0.275	0.275	0.275	0.275	0.275	2,000
2022-07-08	0.275	0.280	0.275	0.275	0.275	26,000
2022-07-07	0.275	0.280	0.250	0.280	0.280	530,000
2022-07-06	0.290	0.290	0.285	0.285	0.285	20,000
2022-07-05	0.280	0.295	0.275	0.275	0.275	54,000
2022-07-04	0.295	0.295	0.280	0.295	0.295	16,000
2022-06-30	0.295	0.295	0.295	0.295	0.295	16,000
2022-06-29	0.280	0.295	0.270	0.295	0.295	78,000
2022-06-28	0.300	0.300	0.300	0.300	0.300	0
2022-06-27	0.300	0.300	0.300	0.300	0.300	0
2022-06-24	0.300	0.300	0.300	0.300	0.300	0
2022-06-23	0.285	0.300	0.285	0.300	0.300	38,000
2022-06-22	0.290	0.290	0.270	0.285	0.285	226,000
2022-06-21	0.290	0.290	0.290	0.290	0.290	200,000
2022-06-20	0.275	0.295	0.265	0.295	0.295	108,000
2022-06-17	0.285	0.310	0.275	0.295	0.295	276,000
2022-06-16	0.270	0.290	0.270	0.290	0.290	722,000
2022-06-15	0.265	0.290	0.265	0.290	0.290	134,000
2022-06-14	0.265	0.280	0.265	0.280	0.280	156,000
2022-06-13	0.285	0.295	0.275	0.290	0.290	268,000
2022-06-10	0.300	0.320	0.300	0.315	0.315	26,000
2022-06-09	0.275	0.300	0.275	0.300	0.300	1,002,000
2022-06-08	0.285	0.305	0.280	0.300	0.300	178,000
2022-06-07	0.320	0.320	0.320	0.320	0.320	52,000
2022-06-06	0.320	0.320	0.320	0.320	0.320	0

← NewerPage 18 of 21 · 1,235 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.