Tai Kam Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	1.130	1.130	1.120	1.120	1.120	50,000
2026-01-26	1.130	1.130	1.130	1.130	1.130	24,000
2026-01-23	1.130	1.130	1.130	1.130	1.130	24,000
2026-01-22	1.200	1.200	1.190	1.190	1.190	10,000
2026-01-21	1.130	1.190	1.120	1.190	1.190	40,000
2026-01-20	1.130	1.130	1.130	1.130	1.130	0
2026-01-19	1.150	1.150	1.130	1.130	1.130	236,000
2026-01-16	1.180	1.210	1.160	1.180	1.180	190,000
2026-01-15	1.170	1.320	1.170	1.220	1.220	1,088,000
2026-01-14	1.070	1.190	1.070	1.180	1.180	684,000
2026-01-13	1.080	1.080	1.080	1.080	1.080	24,000
2026-01-12	1.050	1.110	1.020	1.110	1.110	360,000
2026-01-09	1.050	1.050	1.050	1.050	1.050	20,000
2026-01-08	1.140	1.140	1.000	1.110	1.110	930,000
2026-01-07	1.140	1.180	1.140	1.150	1.150	530,000
2026-01-06	1.080	1.150	1.020	1.140	1.140	946,000
2026-01-05	1.070	1.080	0.980	1.080	1.080	334,000
2026-01-02	1.000	1.060	1.000	1.060	1.060	158,000
2025-12-31	1.000	1.000	1.000	1.000	1.000	0
2025-12-30	1.040	1.050	1.000	1.000	1.000	106,000
2025-12-29	0.920	0.960	0.920	0.960	0.960	60,000
2025-12-24	0.820	0.830	0.820	0.830	0.830	20,000
2025-12-23	0.830	0.880	0.800	0.830	0.830	2,000
2025-12-22	0.800	0.830	0.720	0.830	0.830	104,000
2025-12-19	0.870	0.870	0.870	0.870	0.870	0
2025-12-18	0.900	0.900	0.900	0.900	0.900	0
2025-12-17	0.900	0.900	0.900	0.900	0.900	0
2025-12-16	0.900	0.900	0.900	0.900	0.900	0
2025-12-15	0.900	0.900	0.900	0.900	0.900	0
2025-12-12	0.900	0.910	0.900	0.900	0.900	80,000
2025-12-11	0.970	0.970	0.920	0.920	0.920	80,000
2025-12-10	0.970	1.010	0.970	1.000	1.000	310,000
2025-12-09	1.070	1.160	0.990	1.010	1.010	1,050,000
2025-12-08	0.970	1.180	0.950	1.080	1.080	1,876,000
2025-12-05	0.920	1.080	0.900	0.970	0.970	1,550,000
2025-12-04	0.930	0.980	0.880	0.930	0.930	956,000
2025-12-03	0.800	0.960	0.800	0.930	0.930	1,170,000
2025-12-02	0.760	0.760	0.750	0.750	0.750	100,000
2025-12-01	0.810	0.810	0.750	0.750	0.750	100,000
2025-11-28	0.810	0.820	0.810	0.810	0.810	122,000
2025-11-27	0.770	0.770	0.770	0.770	0.770	24,000
2025-11-26	0.760	0.760	0.760	0.760	0.760	10,000
2025-11-25	0.750	0.750	0.750	0.750	0.750	0
2025-11-24	0.740	0.750	0.720	0.750	0.750	134,000
2025-11-21	0.730	0.740	0.730	0.740	0.740	48,000
2025-11-20	0.730	0.750	0.710	0.750	0.750	84,000
2025-11-19	0.770	0.770	0.760	0.760	0.760	80,000
2025-11-18	0.790	0.790	0.770	0.780	0.780	270,000
2025-11-17	0.790	0.830	0.780	0.820	0.820	238,000
2025-11-14	0.810	0.860	0.760	0.860	0.860	1,158,000
2025-11-13	0.710	0.850	0.710	0.810	0.810	908,000
2025-11-12	0.730	0.800	0.690	0.710	0.710	1,024,000
2025-11-11	0.570	0.750	0.495	0.730	0.730	1,780,000
2025-11-10	0.325	0.900	0.325	0.620	0.620	5,948,000
2025-11-07	0.265	0.265	0.265	0.265	0.265	0
2025-11-06	0.260	0.265	0.260	0.265	0.265	12,000
2025-11-05	0.290	0.295	0.290	0.295	0.295	170,000
2025-11-04	0.280	0.280	0.280	0.280	0.280	0
2025-11-03	0.280	0.280	0.280	0.280	0.280	0
2025-10-31	0.280	0.280	0.280	0.280	0.280	0

← NewerPage 4 of 5 · 246 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.