Tailam Tech Construction Holdings historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.365	0.380	0.365	0.380	0.380	188,000
2022-03-02	0.365	0.365	0.365	0.365	0.365	2,000
2022-03-01	0.365	0.365	0.365	0.365	0.365	96,000
2022-02-28	0.385	0.385	0.385	0.385	0.385	0
2022-02-25	0.385	0.385	0.385	0.385	0.385	0
2022-02-24	0.355	0.395	0.355	0.390	0.390	326,000
2022-02-23	0.380	0.380	0.380	0.380	0.380	2,000
2022-02-22	0.355	0.375	0.355	0.375	0.375	240,000
2022-02-21	0.355	0.380	0.355	0.380	0.380	106,000
2022-02-18	0.385	0.385	0.385	0.385	0.385	0
2022-02-17	0.385	0.385	0.385	0.385	0.385	0
2022-02-16	0.390	0.390	0.390	0.390	0.390	0
2022-02-15	0.390	0.390	0.390	0.390	0.390	0
2022-02-14	0.370	0.395	0.370	0.395	0.395	42,000
2022-02-11	0.375	0.375	0.375	0.375	0.375	0
2022-02-10	0.375	0.380	0.375	0.375	0.375	380,000
2022-02-09	0.380	0.390	0.380	0.390	0.390	12,000
2022-02-08	0.370	0.380	0.370	0.375	0.375	204,000
2022-02-07	0.360	0.370	0.360	0.360	0.360	202,000
2022-02-04	0.365	0.380	0.355	0.380	0.380	466,000
2022-01-31	0.380	0.380	0.380	0.380	0.380	130,000
2022-01-28	0.380	0.380	0.375	0.380	0.380	150,000
2022-01-27	0.370	0.380	0.370	0.380	0.380	52,000
2022-01-26	0.355	0.360	0.355	0.360	0.360	80,000
2022-01-25	0.385	0.385	0.380	0.380	0.380	100,000
2022-01-24	0.385	0.385	0.385	0.385	0.385	44,000
2022-01-21	0.380	0.380	0.380	0.380	0.380	0
2022-01-20	0.355	0.380	0.355	0.380	0.380	20,000
2022-01-19	0.380	0.380	0.375	0.380	0.380	286,000
2022-01-18	0.380	0.380	0.380	0.380	0.380	0
2022-01-17	0.385	0.385	0.385	0.385	0.385	2,000
2022-01-14	0.375	0.375	0.375	0.375	0.375	0
2022-01-13	0.375	0.375	0.375	0.375	0.375	0
2022-01-12	0.390	0.395	0.365	0.375	0.375	242,000
2022-01-11	0.350	0.385	0.350	0.385	0.385	8,000
2022-01-10	0.365	0.380	0.340	0.375	0.375	134,000
2022-01-07	0.345	0.395	0.340	0.365	0.365	288,000
2022-01-06	0.370	0.390	0.340	0.365	0.365	192,000
2022-01-05	0.385	0.390	0.335	0.390	0.390	42,000
2022-01-04	0.355	0.395	0.325	0.395	0.395	714,000
2022-01-03	0.360	0.360	0.360	0.360	0.360	0
2021-12-31	0.360	0.360	0.360	0.360	0.360	136,000
2021-12-30	0.370	0.385	0.360	0.375	0.375	172,000
2021-12-29	0.385	0.385	0.385	0.385	0.385	0
2021-12-28	0.375	0.385	0.375	0.385	0.385	8,000
2021-12-24	0.390	0.390	0.390	0.390	0.390	0
2021-12-23	0.390	0.390	0.390	0.390	0.390	0
2021-12-22	0.390	0.390	0.390	0.390	0.390	10,000
2021-12-21	0.395	0.395	0.395	0.395	0.395	0
2021-12-20	0.395	0.395	0.395	0.395	0.395	0
2021-12-17	0.400	0.400	0.395	0.395	0.395	90,000
2021-12-16	0.380	0.405	0.380	0.400	0.400	12,000
2021-12-15	0.380	0.405	0.380	0.385	0.385	56,000
2021-12-14	0.380	0.380	0.380	0.380	0.380	0
2021-12-13	0.390	0.390	0.380	0.380	0.380	124,000
2021-12-10	0.375	0.390	0.375	0.390	0.390	14,000
2021-12-09	0.390	0.390	0.390	0.390	0.390	0
2021-12-08	0.390	0.390	0.390	0.390	0.390	200,000
2021-12-07	0.390	0.390	0.390	0.390	0.390	0
2021-12-06	0.385	0.390	0.385	0.390	0.390	32,000

← NewerPage 20 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.