Tai Kam Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 10,000 |
| 2026-10-21 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-10-20 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 20,000 |
| 2026-10-16 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 30,000 |
| 2026-10-15 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-10-14 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 10,000 |
| 2026-10-13 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-10-12 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-10-09 | 1.270 | 1.270 | 1.270 | 1.270 | 1.270 | 0 |
| 2026-10-08 | 1.255 | 1.265 | 1.255 | 1.265 | 1.265 | 82,000 |
| 2026-10-07 | 1.255 | 1.265 | 1.255 | 1.265 | 1.265 | 82,000 |
| 2026-10-06 | 1.255 | 1.260 | 1.255 | 1.260 | 1.260 | 82,000 |
| 2026-10-05 | 1.300 | 1.300 | 1.250 | 1.255 | 1.255 | 102,000 |
| 2026-10-02 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-09-30 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-09-29 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-09-28 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-09-25 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-09-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-09-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10,000 |
| 2026-09-22 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10,000 |
| 2026-09-21 | 1.650 | 1.650 | 1.300 | 1.300 | 1.300 | 320,000 |
| 2026-09-18 | 1.710 | 1.710 | 1.650 | 1.650 | 1.650 | 90,000 |
| 2026-09-17 | 1.730 | 1.730 | 1.710 | 1.710 | 1.710 | 70,000 |
| 2026-09-16 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2026-09-15 | 1.730 | 1.730 | 1.730 | 1.730 | 1.730 | 0 |
| 2026-09-14 | 1.750 | 1.750 | 1.730 | 1.730 | 1.730 | 60,000 |
| 2026-09-11 | 1.755 | 1.755 | 1.750 | 1.750 | 1.750 | 40,000 |
| 2026-09-10 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2026-09-09 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10,000 |
| 2026-09-08 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10,000 |
| 2026-09-07 | 1.775 | 1.780 | 1.775 | 1.780 | 1.780 | 60,000 |
| 2026-09-04 | 1.780 | 1.780 | 1.780 | 1.780 | 1.780 | 20,000 |
| 2026-09-03 | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | 10,000 |
| 2026-09-02 | 1.745 | 1.745 | 1.740 | 1.745 | 1.745 | 28,000 |
| 2026-09-01 | 1.745 | 1.745 | 1.740 | 1.740 | 1.740 | 28,000 |
| 2026-08-31 | 1.745 | 1.745 | 1.740 | 1.740 | 1.740 | 28,000 |
| 2026-08-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2026-08-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10,000 |
| 2026-08-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10,000 |
| 2026-08-25 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 10,000 |
| 2026-08-24 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 20,000 |
| 2026-08-21 | 1.780 | 1.780 | 1.750 | 1.780 | 1.780 | 214,000 |
| 2026-08-20 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 20,000 |
| 2026-08-19 | 1.810 | 1.825 | 1.800 | 1.800 | 1.800 | 0 |
| 2026-08-18 | 1.810 | 1.825 | 1.800 | 1.800 | 1.800 | 10,000 |
| 2026-08-17 | 1.810 | 1.825 | 1.810 | 1.820 | 1.820 | 10,000 |
| 2026-08-14 | 1.810 | 1.825 | 1.810 | 1.820 | 1.820 | 10,000 |
| 2026-08-13 | 1.810 | 1.825 | 1.810 | 1.820 | 1.820 | 10,000 |
| 2026-08-12 | 1.810 | 1.825 | 1.810 | 1.820 | 1.820 | 10,000 |
| 2026-08-11 | 1.810 | 1.825 | 1.810 | 1.820 | 1.820 | 10,000 |
| 2026-08-10 | 1.820 | 1.840 | 1.750 | 1.820 | 1.820 | 10,000 |
| 2026-08-07 | 1.810 | 1.825 | 1.810 | 1.820 | 1.820 | 110,000 |
| 2026-08-06 | 1.810 | 1.825 | 1.810 | 1.825 | 1.825 | 110,000 |
| 2026-08-05 | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | 0 |
| 2026-08-04 | 1.755 | 1.755 | 1.755 | 1.755 | 1.755 | 0 |
| 2026-08-03 | 1.750 | 1.755 | 1.750 | 1.755 | 1.755 | 40,000 |
| 2026-07-31 | 1.810 | 1.810 | 1.810 | 1.810 | 1.810 | 40,000 |
| 2026-07-30 | 1.760 | 1.800 | 1.760 | 1.800 | 1.800 | 70,000 |
| 2026-07-29 | 1.790 | 1.800 | 1.780 | 1.780 | 1.780 | 40,000 |
Page 1 of 21 · 1,233 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.