Tailam Tech Construction Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-02	0.290	0.320	0.290	0.320	0.320	54,000
2022-06-01	0.270	0.295	0.260	0.290	0.290	442,000
2022-05-31	0.275	0.280	0.265	0.275	0.275	34,000
2022-05-30	0.255	0.285	0.255	0.285	0.285	24,000
2022-05-27	0.285	0.290	0.270	0.270	0.270	770,000
2022-05-26	0.285	0.310	0.270	0.310	0.310	30,000
2022-05-25	0.295	0.310	0.290	0.300	0.300	258,000
2022-05-24	0.320	0.330	0.280	0.320	0.320	190,000
2022-05-23	0.340	0.340	0.340	0.340	0.340	0
2022-05-20	0.320	0.340	0.320	0.340	0.340	6,000
2022-05-19	0.310	0.340	0.310	0.340	0.340	56,000
2022-05-18	0.340	0.340	0.340	0.340	0.340	0
2022-05-17	0.340	0.340	0.340	0.340	0.340	0
2022-05-16	0.330	0.340	0.330	0.340	0.340	902,000
2022-05-13	0.345	0.345	0.345	0.345	0.345	0
2022-05-12	0.330	0.345	0.330	0.345	0.345	14,000
2022-05-11	0.335	0.345	0.335	0.345	0.345	18,000
2022-05-10	0.330	0.350	0.325	0.350	0.350	78,000
2022-05-06	0.350	0.350	0.350	0.350	0.350	0
2022-05-05	0.350	0.350	0.350	0.350	0.350	0
2022-05-04	0.345	0.355	0.345	0.350	0.350	22,000
2022-05-03	0.345	0.345	0.345	0.345	0.345	0
2022-04-29	0.345	0.345	0.345	0.345	0.345	24,000
2022-04-28	0.345	0.345	0.345	0.345	0.345	0
2022-04-27	0.330	0.350	0.330	0.350	0.350	800,000
2022-04-26	0.345	0.345	0.345	0.345	0.345	0
2022-04-25	0.345	0.345	0.345	0.345	0.345	8,000
2022-04-22	0.345	0.345	0.345	0.345	0.345	0
2022-04-21	0.345	0.345	0.345	0.345	0.345	0
2022-04-20	0.345	0.345	0.345	0.345	0.345	16,000
2022-04-19	0.340	0.340	0.340	0.340	0.340	0
2022-04-14	0.330	0.350	0.330	0.350	0.350	736,000
2022-04-13	0.350	0.350	0.350	0.350	0.350	0
2022-04-12	0.350	0.350	0.350	0.350	0.350	0
2022-04-11	0.350	0.350	0.350	0.350	0.350	0
2022-04-08	0.360	0.360	0.360	0.360	0.360	0
2022-04-07	0.360	0.360	0.360	0.360	0.360	0
2022-04-06	0.340	0.360	0.340	0.360	0.360	1,104,000
2022-04-04	0.335	0.355	0.335	0.355	0.355	8,000
2022-04-01	0.330	0.360	0.330	0.360	0.360	1,356,000
2022-03-31	0.325	0.350	0.325	0.345	0.345	26,000
2022-03-30	0.350	0.350	0.350	0.350	0.350	0
2022-03-29	0.355	0.355	0.355	0.355	0.355	10,000
2022-03-28	0.355	0.355	0.355	0.355	0.355	0
2022-03-25	0.320	0.360	0.320	0.360	0.360	22,000
2022-03-24	0.340	0.340	0.320	0.335	0.335	58,000
2022-03-23	0.330	0.340	0.330	0.340	0.340	418,000
2022-03-22	0.335	0.335	0.335	0.335	0.335	0
2022-03-21	0.340	0.340	0.330	0.340	0.340	972,000
2022-03-18	0.340	0.340	0.340	0.340	0.340	0
2022-03-17	0.330	0.345	0.330	0.340	0.340	64,000
2022-03-16	0.345	0.350	0.335	0.345	0.345	364,000
2022-03-15	0.360	0.360	0.360	0.360	0.360	0
2022-03-14	0.350	0.360	0.340	0.360	0.360	208,000
2022-03-11	0.350	0.375	0.330	0.375	0.375	22,000
2022-03-10	0.365	0.365	0.365	0.365	0.365	6,000
2022-03-09	0.370	0.370	0.345	0.365	0.365	146,000
2022-03-08	0.355	0.370	0.355	0.370	0.370	18,000
2022-03-07	0.375	0.375	0.375	0.375	0.375	38,000
2022-03-04	0.380	0.380	0.380	0.380	0.380	0

← NewerPage 19 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.