Tai Kam Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 2.010 | 2.010 | 2.010 | 2.010 | 2.010 | 14,000 |
| 2026-04-28 | 2.070 | 2.070 | 2.010 | 2.010 | 2.010 | 120,000 |
| 2026-04-27 | 2.080 | 2.080 | 2.060 | 2.060 | 2.060 | 70,000 |
| 2026-04-24 | 2.170 | 2.170 | 2.080 | 2.080 | 2.080 | 180,000 |
| 2026-04-23 | 2.010 | 2.090 | 2.010 | 2.070 | 2.070 | 46,000 |
| 2026-04-22 | 2.150 | 2.150 | 2.100 | 2.100 | 2.100 | 24,000 |
| 2026-04-21 | 2.200 | 2.200 | 2.020 | 2.100 | 2.100 | 200,000 |
| 2026-04-20 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 30,000 |
| 2026-04-17 | 1.840 | 1.840 | 1.750 | 1.780 | 1.780 | 80,000 |
| 2026-04-16 | 1.900 | 1.900 | 1.880 | 1.880 | 1.880 | 30,000 |
| 2026-04-15 | 2.050 | 2.050 | 1.910 | 1.910 | 1.910 | 88,000 |
| 2026-04-14 | 2.170 | 2.270 | 2.130 | 2.130 | 2.130 | 80,000 |
| 2026-04-13 | 2.170 | 2.270 | 2.130 | 2.130 | 2.130 | 80,000 |
| 2026-04-10 | 1.900 | 2.500 | 1.780 | 2.210 | 2.210 | 734,000 |
| 2026-04-09 | 1.710 | 2.050 | 1.660 | 2.000 | 2.000 | 1,022,000 |
| 2026-04-08 | 1.580 | 1.770 | 1.580 | 1.660 | 1.660 | 496,000 |
| 2026-04-02 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 20,000 |
| 2026-04-01 | 1.420 | 1.420 | 1.420 | 1.420 | 1.420 | 0 |
| 2026-03-31 | 1.460 | 1.460 | 1.420 | 1.420 | 1.420 | 30,000 |
| 2026-03-30 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 20,000 |
| 2026-03-27 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-03-26 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-03-25 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 64,000 |
| 2026-03-24 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 0 |
| 2026-03-23 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 20,000 |
| 2026-03-20 | 1.530 | 1.530 | 1.460 | 1.480 | 1.480 | 36,000 |
| 2026-03-19 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 0 |
| 2026-03-18 | 1.640 | 1.640 | 1.610 | 1.610 | 1.610 | 30,000 |
| 2026-03-17 | 1.630 | 1.670 | 1.630 | 1.650 | 1.650 | 90,000 |
| 2026-03-16 | 1.610 | 1.610 | 1.610 | 1.610 | 1.610 | 30,000 |
| 2026-03-13 | 1.610 | 1.620 | 1.600 | 1.600 | 1.600 | 50,000 |
| 2026-03-12 | 1.460 | 1.630 | 1.460 | 1.620 | 1.620 | 290,000 |
| 2026-03-11 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-03-10 | 1.460 | 1.460 | 1.460 | 1.460 | 1.460 | 0 |
| 2026-03-09 | 1.400 | 1.460 | 1.400 | 1.460 | 1.460 | 220,000 |
| 2026-03-06 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 24,000 |
| 2026-03-05 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 20,000 |
| 2026-03-04 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 22,000 |
| 2026-03-03 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 70,000 |
| 2026-03-02 | 1.480 | 1.490 | 1.480 | 1.490 | 1.490 | 410,000 |
| 2026-02-27 | 1.520 | 1.520 | 1.490 | 1.490 | 1.490 | 170,000 |
| 2026-02-26 | 1.560 | 1.560 | 1.540 | 1.540 | 1.540 | 146,000 |
| 2026-02-25 | 1.500 | 1.570 | 1.450 | 1.560 | 1.560 | 394,000 |
| 2026-02-24 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 208,000 |
| 2026-02-23 | 1.660 | 1.700 | 1.660 | 1.660 | 1.660 | 36,000 |
| 2026-02-20 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 58,000 |
| 2026-02-16 | 1.680 | 1.680 | 1.680 | 1.680 | 1.680 | 0 |
| 2026-02-13 | 1.650 | 1.680 | 1.580 | 1.680 | 1.680 | 690,000 |
| 2026-02-12 | 1.580 | 1.730 | 1.580 | 1.730 | 1.730 | 862,000 |
| 2026-02-11 | 1.390 | 1.550 | 1.390 | 1.540 | 1.540 | 1,070,000 |
| 2026-02-10 | 1.370 | 1.380 | 1.330 | 1.330 | 1.330 | 162,000 |
| 2026-02-09 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 0 |
| 2026-02-06 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 110,000 |
| 2026-02-05 | 1.340 | 1.360 | 1.300 | 1.360 | 1.360 | 304,000 |
| 2026-02-04 | 1.280 | 1.360 | 1.280 | 1.350 | 1.350 | 270,000 |
| 2026-02-03 | 1.240 | 1.320 | 1.230 | 1.320 | 1.320 | 1,372,000 |
| 2026-02-02 | 1.150 | 1.170 | 1.150 | 1.160 | 1.160 | 154,000 |
| 2026-01-30 | 1.120 | 1.120 | 1.100 | 1.110 | 1.110 | 30,000 |
| 2026-01-29 | 1.120 | 1.120 | 1.110 | 1.110 | 1.110 | 28,000 |
| 2026-01-28 | 1.130 | 1.130 | 1.120 | 1.120 | 1.120 | 0 |
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.