Tai Kam Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.820	1.820	1.820	1.820	1.820	0
2026-07-27	1.820	1.820	1.810	1.820	1.820	30,000
2026-07-24	1.820	1.820	1.780	1.780	1.780	100,000
2026-07-23	1.820	1.820	1.800	1.800	1.800	90,000
2026-07-22	1.790	1.820	1.790	1.820	1.820	76,000
2026-07-21	1.800	1.810	1.780	1.810	1.810	140,000
2026-07-20	1.750	1.750	1.750	1.750	1.750	24,000
2026-07-17	1.740	1.800	1.740	1.790	1.790	80,000
2026-07-16	1.760	1.760	1.760	1.760	1.760	50,000
2026-07-15	1.820	1.820	1.750	1.750	1.750	180,000
2026-07-14	1.700	1.800	1.700	1.800	1.800	70,000
2026-07-13	1.830	1.830	1.760	1.760	1.760	190,000
2026-07-10	1.780	1.840	1.780	1.780	1.780	344,000
2026-07-09	1.790	1.860	1.780	1.780	1.780	460,000
2026-07-08	1.790	1.810	1.760	1.760	1.760	136,000
2026-07-07	1.780	1.780	1.780	1.780	1.780	20,000
2026-07-06	1.780	1.780	1.780	1.780	1.780	20,000
2026-07-03	1.780	1.780	1.780	1.780	1.780	0
2026-07-02	1.810	1.810	1.780	1.780	1.780	96,000
2026-06-30	1.800	1.800	1.780	1.780	1.780	40,000
2026-06-29	1.810	1.810	1.750	1.780	1.780	182,000
2026-06-26	1.790	1.810	1.780	1.810	1.810	110,000
2026-06-25	1.780	1.800	1.780	1.780	1.780	110,000
2026-06-24	1.780	1.790	1.780	1.780	1.780	50,000
2026-06-23	1.780	1.780	1.780	1.780	1.780	60,000
2026-06-22	1.780	1.790	1.780	1.780	1.780	70,000
2026-06-18	1.780	1.780	1.780	1.780	1.780	36,000
2026-06-17	1.780	1.810	1.780	1.810	1.810	128,000
2026-06-16	1.810	1.820	1.810	1.820	1.820	60,000
2026-06-15	1.780	1.810	1.780	1.810	1.810	42,000
2026-06-12	1.810	1.840	1.810	1.840	1.840	60,000
2026-06-11	1.810	1.840	1.810	1.840	1.840	60,000
2026-06-10	1.810	1.810	1.800	1.800	1.800	70,000
2026-06-09	1.770	1.800	1.770	1.800	1.800	130,000
2026-06-08	1.800	1.830	1.770	1.810	1.810	130,000
2026-06-05	1.810	1.810	1.810	1.810	1.810	40,000
2026-06-04	1.800	1.850	1.750	1.810	1.810	188,000
2026-06-03	2.000	2.000	1.790	1.800	1.800	150,000
2026-06-02	2.000	2.000	1.900	2.000	2.000	42,000
2026-06-01	2.050	2.050	2.000	2.000	2.000	92,000
2026-05-29	2.000	2.000	2.000	2.000	2.000	30,000
2026-05-28	2.020	2.020	2.000	2.000	2.000	76,000
2026-05-27	2.050	2.050	2.020	2.020	2.020	30,000
2026-05-26	2.030	2.050	2.000	2.000	2.000	80,000
2026-05-22	2.050	2.050	2.030	2.030	2.030	70,000
2026-05-21	1.910	2.100	1.900	1.940	1.940	232,000
2026-05-20	1.890	1.900	1.890	1.900	1.900	150,000
2026-05-19	1.900	1.900	1.900	1.900	1.900	0
2026-05-18	1.900	1.900	1.900	1.900	1.900	0
2026-05-15	1.900	1.900	1.830	1.900	1.900	4,000
2026-05-14	1.850	1.900	1.850	1.900	1.900	24,000
2026-05-13	1.850	1.850	1.850	1.850	1.850	30,000
2026-05-12	1.860	1.860	1.840	1.840	1.840	60,000
2026-05-11	1.900	1.900	1.900	1.900	1.900	20,000
2026-05-08	1.900	1.900	1.900	1.900	1.900	14,000
2026-05-07	2.000	2.000	1.910	1.960	1.960	10,000
2026-05-06	2.000	2.000	1.910	1.960	1.960	10,000
2026-05-05	1.960	2.080	1.900	1.960	1.960	10,000
2026-05-04	2.000	2.000	1.910	1.960	1.960	50,000
2026-04-30	2.010	2.010	2.010	2.010	2.010	40,000

← NewerPage 2 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.