Tai Kam Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.770	0.770	0.770	0.770	0.770	0
2022-03-01	0.770	0.770	0.770	0.770	0.770	2,000
2022-02-28	0.770	0.770	0.770	0.770	0.770	0
2022-02-25	0.770	0.770	0.770	0.770	0.770	0
2022-02-24	0.770	0.770	0.770	0.770	0.770	0
2022-02-23	0.770	0.770	0.770	0.770	0.770	0
2022-02-22	0.770	0.770	0.770	0.770	0.770	0
2022-02-21	0.770	0.770	0.770	0.770	0.770	0
2022-02-18	0.770	0.770	0.770	0.770	0.770	0
2022-02-17	0.770	0.770	0.770	0.770	0.770	0
2022-02-16	0.750	0.770	0.750	0.770	0.770	30,000
2022-02-15	0.700	0.730	0.700	0.730	0.730	10,000
2022-02-14	0.760	0.760	0.760	0.760	0.760	0
2022-02-11	0.760	0.760	0.760	0.760	0.760	4,000
2022-02-10	0.760	0.760	0.760	0.760	0.760	50,000
2022-02-09	0.760	0.760	0.760	0.760	0.760	0
2022-02-08	0.760	0.760	0.760	0.760	0.760	0
2022-02-07	0.760	0.760	0.760	0.760	0.760	0
2022-02-04	0.760	0.760	0.760	0.760	0.760	20,000
2022-01-31	0.760	0.760	0.760	0.760	0.760	0
2022-01-28	0.760	0.760	0.760	0.760	0.760	0
2022-01-27	0.760	0.760	0.760	0.760	0.760	0
2022-01-26	0.760	0.760	0.760	0.760	0.760	4,000
2022-01-25	0.780	0.810	0.750	0.750	0.750	150,000
2022-01-24	0.850	0.850	0.850	0.850	0.850	0
2022-01-21	0.850	0.850	0.850	0.850	0.850	28,000
2022-01-20	0.900	0.900	0.900	0.900	0.900	0
2022-01-19	0.890	0.890	0.890	0.890	0.890	0
2022-01-18	0.880	0.880	0.880	0.880	0.880	0
2022-01-17	0.880	0.880	0.880	0.880	0.880	0
2022-01-14	0.880	0.880	0.880	0.880	0.880	14,000
2022-01-13	0.880	0.880	0.880	0.880	0.880	0
2022-01-12	0.880	0.880	0.880	0.880	0.880	10,000
2022-01-11	1.010	1.010	0.990	0.990	0.990	74,000
2022-01-10	1.180	1.180	1.180	1.180	1.180	0
2022-01-07	1.180	1.180	1.180	1.180	1.180	0
2022-01-06	1.180	1.180	1.180	1.180	1.180	0
2022-01-05	1.180	1.180	1.180	1.180	1.180	0
2022-01-04	1.180	1.180	1.180	1.180	1.180	2,000
2022-01-03	1.180	1.180	1.180	1.180	1.180	0
2021-12-31	1.250	1.300	1.250	1.300	1.300	38,000
2021-12-30	1.110	1.300	1.110	1.300	1.300	80,000
2021-12-29	1.190	1.300	1.190	1.300	1.300	132,000
2021-12-28	1.100	1.200	1.090	1.200	1.200	110,000
2021-12-24	1.060	1.060	1.060	1.060	1.060	12,000
2021-12-23	0.990	1.050	0.960	1.030	1.030	54,000
2021-12-22	0.950	0.950	0.950	0.950	0.950	40,000
2021-12-21	0.890	0.890	0.890	0.890	0.890	0
2021-12-20	0.900	0.900	0.880	0.890	0.890	310,000
2021-12-17	0.920	0.920	0.920	0.920	0.920	0
2021-12-16	0.920	0.920	0.920	0.920	0.920	2,000
2021-12-15	0.920	0.920	0.920	0.920	0.920	10,000
2021-12-14	0.980	0.980	0.980	0.980	0.980	2,000
2021-12-13	0.980	0.980	0.980	0.980	0.980	0
2021-12-10	0.980	0.980	0.980	0.980	0.980	580,000
2021-12-09	0.870	0.980	0.870	0.980	0.980	30,000
2021-12-08	0.950	0.950	0.950	0.950	0.950	0
2021-12-07	0.950	0.950	0.950	0.950	0.950	26,000
2021-12-06	1.050	1.050	1.050	1.050	1.050	0
2021-12-03	0.990	1.090	0.990	1.090	1.090	36,000

← NewerPage 20 of 21 · 1,229 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.