Tai Cheung Holdings Limited (0088.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 02:07PM HKT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 3.360 | 3.360 | 3.350 | 3.360 | 3.360 | 44,000 |
| 03 May 2024 | 3.270 | 3.400 | 3.270 | 3.360 | 3.360 | 267,408 |
| 02 May 2024 | 3.280 | 3.360 | 3.240 | 3.260 | 3.260 | 12,000 |
| 30 Apr 2024 | 3.350 | 3.370 | 3.350 | 3.350 | 3.350 | 45,000 |
| 29 Apr 2024 | 3.250 | 3.300 | 3.220 | 3.300 | 3.300 | 142,250 |
| 26 Apr 2024 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 55,000 |
| 25 Apr 2024 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | - |
| 24 Apr 2024 | 3.190 | 3.270 | 3.190 | 3.270 | 3.270 | 295,000 |
| 23 Apr 2024 | 3.200 | 3.270 | 3.170 | 3.270 | 3.270 | 128,875 |
| 22 Apr 2024 | 3.240 | 3.260 | 3.240 | 3.260 | 3.260 | 86,000 |
| 19 Apr 2024 | 3.270 | 3.270 | 3.270 | 3.270 | 3.270 | - |
| 18 Apr 2024 | 3.190 | 3.280 | 3.190 | 3.280 | 3.280 | 108,996 |
| 17 Apr 2024 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | - |
| 16 Apr 2024 | 3.240 | 3.240 | 3.220 | 3.220 | 3.220 | 411,000 |
| 15 Apr 2024 | 3.220 | 3.270 | 3.220 | 3.260 | 3.260 | 121,000 |
| 12 Apr 2024 | 3.210 | 3.220 | 3.210 | 3.210 | 3.210 | 24,000 |
| 11 Apr 2024 | 3.170 | 3.230 | 3.170 | 3.230 | 3.230 | 2,597 |
| 10 Apr 2024 | 3.190 | 3.280 | 3.190 | 3.270 | 3.270 | 159,000 |
| 09 Apr 2024 | 3.160 | 3.160 | 3.160 | 3.160 | 3.160 | 10,000 |
| 08 Apr 2024 | 3.150 | 3.160 | 3.120 | 3.120 | 3.120 | 587,000 |
| 05 Apr 2024 | 3.150 | 3.160 | 3.060 | 3.160 | 3.160 | 76,600 |
| 03 Apr 2024 | 3.230 | 3.230 | 3.140 | 3.220 | 3.220 | 11,000 |
| 02 Apr 2024 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 5,000 |
| 28 Mar 2024 | 3.170 | 3.170 | 3.170 | 3.170 | 3.170 | - |
| 27 Mar 2024 | 3.150 | 3.170 | 3.150 | 3.170 | 3.170 | 129,458 |
| 26 Mar 2024 | 3.180 | 3.180 | 3.140 | 3.180 | 3.180 | 41,000 |
| 25 Mar 2024 | 3.150 | 3.160 | 3.130 | 3.160 | 3.160 | 127,000 |
| 22 Mar 2024 | 3.160 | 3.180 | 3.160 | 3.180 | 3.180 | 26,000 |
| 21 Mar 2024 | 3.200 | 3.200 | 3.150 | 3.180 | 3.180 | 91,000 |
| 20 Mar 2024 | 3.190 | 3.200 | 3.170 | 3.180 | 3.180 | 28,000 |
| 19 Mar 2024 | 3.200 | 3.200 | 3.170 | 3.180 | 3.180 | 59,000 |
| 18 Mar 2024 | 3.220 | 3.220 | 3.180 | 3.200 | 3.200 | 498,503 |
| 15 Mar 2024 | 3.240 | 3.240 | 3.210 | 3.230 | 3.230 | 163,000 |
| 14 Mar 2024 | 3.260 | 3.260 | 3.250 | 3.260 | 3.260 | 389,000 |
| 13 Mar 2024 | 3.270 | 3.280 | 3.270 | 3.280 | 3.280 | 83,000 |
| 12 Mar 2024 | 3.280 | 3.300 | 3.280 | 3.300 | 3.300 | 377,000 |
| 11 Mar 2024 | 3.280 | 3.290 | 3.280 | 3.290 | 3.290 | 13,000 |
| 08 Mar 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 60,000 |
| 07 Mar 2024 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | - |
| 06 Mar 2024 | 3.280 | 3.330 | 3.280 | 3.290 | 3.290 | 79,000 |
| 05 Mar 2024 | 3.300 | 3.300 | 3.280 | 3.300 | 3.300 | 6,000 |
| 04 Mar 2024 | 3.330 | 3.350 | 3.280 | 3.350 | 3.350 | 69,000 |
| 01 Mar 2024 | 3.320 | 3.320 | 3.300 | 3.320 | 3.320 | 88,000 |
| 29 Feb 2024 | 3.340 | 3.350 | 3.320 | 3.320 | 3.320 | 153,000 |
| 28 Feb 2024 | 3.340 | 3.340 | 3.320 | 3.340 | 3.340 | 93,000 |
| 27 Feb 2024 | 3.360 | 3.360 | 3.320 | 3.340 | 3.340 | 80,000 |
| 26 Feb 2024 | 3.380 | 3.380 | 3.350 | 3.350 | 3.350 | 25,000 |
| 23 Feb 2024 | 3.370 | 3.370 | 3.340 | 3.340 | 3.340 | 17,000 |
| 22 Feb 2024 | 3.360 | 3.360 | 3.360 | 3.360 | 3.360 | - |
| 21 Feb 2024 | 3.350 | 3.390 | 3.350 | 3.360 | 3.360 | 43,000 |
| 20 Feb 2024 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 150,000 |
| 19 Feb 2024 | 3.410 | 3.410 | 3.410 | 3.410 | 3.410 | - |
| 16 Feb 2024 | 3.400 | 3.440 | 3.300 | 3.410 | 3.410 | 142,000 |
| 15 Feb 2024 | 3.400 | 3.550 | 3.380 | 3.440 | 3.440 | 72,000 |
| 14 Feb 2024 | 3.350 | 3.450 | 3.350 | 3.450 | 3.450 | 115,000 |
| 09 Feb 2024 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | - |
| 08 Feb 2024 | 3.390 | 3.410 | 3.390 | 3.410 | 3.410 | 31,000 |
| 07 Feb 2024 | 3.410 | 3.470 | 3.390 | 3.390 | 3.390 | 72,000 |
| 06 Feb 2024 | 3.410 | 3.410 | 3.390 | 3.390 | 3.390 | 10,000 |
| 05 Feb 2024 | 3.330 | 3.330 | 3.330 | 3.380 | 3.380 | 1,000 |
| 02 Feb 2024 | 3.420 | 3.420 | 3.340 | 3.380 | 3.380 | 27,985 |
| 01 Feb 2024 | 3.390 | 3.440 | 3.350 | 3.400 | 3.400 | 43,804 |
| 31 Jan 2024 | 3.470 | 3.530 | 3.390 | 3.470 | 3.470 | 193,000 |
| 30 Jan 2024 | 3.480 | 3.490 | 3.400 | 3.470 | 3.470 | 79,000 |
| 29 Jan 2024 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 1,000 |
| 26 Jan 2024 | 3.550 | 3.550 | 3.470 | 3.490 | 3.490 | 200,000 |
| 25 Jan 2024 | 3.470 | 3.470 | 3.470 | 3.470 | 3.470 | - |
| 24 Jan 2024 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 1,000 |
| 23 Jan 2024 | 3.480 | 3.480 | 3.470 | 3.470 | 3.470 | 13,000 |
| 22 Jan 2024 | 3.470 | 3.490 | 3.460 | 3.470 | 3.470 | 137,000 |
| 19 Jan 2024 | 3.400 | 3.450 | 3.400 | 3.420 | 3.420 | 263,989 |
| 18 Jan 2024 | 3.330 | 3.330 | 3.330 | 3.330 | 3.330 | - |
| 17 Jan 2024 | 3.340 | 3.410 | 3.300 | 3.330 | 3.330 | 295,000 |
| 16 Jan 2024 | 3.380 | 3.380 | 3.370 | 3.380 | 3.380 | 27,000 |
| 15 Jan 2024 | 3.320 | 3.320 | 3.320 | 3.320 | 3.320 | - |
| 12 Jan 2024 | 3.320 | 3.330 | 3.320 | 3.320 | 3.320 | 131,989 |
| 11 Jan 2024 | 3.300 | 3.360 | 3.300 | 3.320 | 3.320 | 65,000 |
| 10 Jan 2024 | 3.270 | 3.300 | 3.260 | 3.300 | 3.300 | 71,706 |
| 09 Jan 2024 | 3.360 | 3.360 | 3.270 | 3.340 | 3.340 | 66,000 |
| 08 Jan 2024 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 5,000 |
| 05 Jan 2024 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | - |
| 04 Jan 2024 | 3.390 | 3.400 | 3.370 | 3.380 | 3.380 | 196,665 |
| 03 Jan 2024 | 3.380 | 3.400 | 3.370 | 3.390 | 3.390 | 7,000 |
| 02 Jan 2024 | 3.300 | 3.370 | 3.300 | 3.370 | 3.370 | 116,000 |
| 29 Dec 2023 | 3.220 | 3.300 | 3.210 | 3.300 | 3.300 | 5,597 |
| 28 Dec 2023 | 3.250 | 3.290 | 3.220 | 3.290 | 3.290 | 54,000 |
| 27 Dec 2023 | 3.180 | 3.230 | 3.160 | 3.230 | 3.230 | 40,000 |
| 22 Dec 2023 | 3.200 | 3.200 | 3.120 | 3.150 | 3.150 | 411,000 |
| 21 Dec 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 2,000 |
| 20 Dec 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 13,000 |
| 19 Dec 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 74,000 |
| 18 Dec 2023 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | - |
| 15 Dec 2023 | 3.250 | 3.250 | 3.200 | 3.220 | 3.220 | 86,000 |
| 14 Dec 2023 | 3.290 | 3.290 | 3.200 | 3.200 | 3.200 | 136,000 |
| 13 Dec 2023 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | - |
| 12 Dec 2023 | 3.110 | 3.210 | 3.110 | 3.200 | 3.200 | 171,000 |
| 12 Dec 2023 | 0.12 Dividend | |||||
| 11 Dec 2023 | 3.230 | 3.230 | 3.200 | 3.230 | 3.110 | 8,000 |
| 08 Dec 2023 | 3.220 | 3.230 | 3.210 | 3.230 | 3.110 | 17,000 |
| 07 Dec 2023 | 3.210 | 3.220 | 3.200 | 3.220 | 3.100 | 76,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.