Tai Cheung Holdings Limited (HKG:0088)
Hong Kong · Delayed Price · Currency is HKD 3.230
+0.010 (0.31%)
Oct 3, 2025, 2:10 PM HKT
Tai Cheung Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.28 | 3.30 | 3.28 | 3.30 | - | 2.48% | 23,000 |
| Oct 2, 2025 | 3.23 | 3.25 | 3.22 | 3.22 | 3.22 | 0.31% | 99,000 |
| Sep 30, 2025 | 3.24 | 3.24 | 3.21 | 3.21 | 3.21 | -0.93% | 319,050 |
| Sep 29, 2025 | 3.26 | 3.26 | 3.24 | 3.24 | 3.24 | -0.31% | 267,989 |
| Sep 26, 2025 | 3.26 | 3.27 | 3.24 | 3.25 | 3.25 | - | 152,000 |
| Sep 25, 2025 | 3.26 | 3.26 | 3.24 | 3.25 | 3.25 | -0.31% | 56,000 |
| Sep 24, 2025 | 3.26 | 3.27 | 3.25 | 3.26 | 3.26 | -1.51% | 359,000 |
| Sep 23, 2025 | 3.25 | 3.31 | 3.24 | 3.31 | 3.31 | 1.85% | 259,400 |
| Sep 22, 2025 | 3.26 | 3.28 | 3.24 | 3.25 | 3.25 | -1.22% | 1,466,000 |
| Sep 19, 2025 | 3.27 | 3.29 | 3.26 | 3.29 | 3.29 | 0.92% | 104,058 |
| Sep 18, 2025 | 3.29 | 3.29 | 3.25 | 3.26 | 3.26 | -0.91% | 208,000 |
| Sep 17, 2025 | 3.27 | 3.29 | 3.26 | 3.29 | 3.29 | -0.30% | 157,000 |
| Sep 16, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 1.23% | 281,000 |
| Sep 15, 2025 | 3.30 | 3.30 | 3.25 | 3.26 | 3.26 | -1.21% | 118,000 |
| Sep 12, 2025 | 3.29 | 3.30 | 3.29 | 3.30 | 3.30 | 0.30% | 107,815 |
| Sep 11, 2025 | 3.29 | 3.32 | 3.28 | 3.29 | 3.29 | -0.30% | 175,000 |
| Sep 10, 2025 | 3.31 | 3.31 | 3.29 | 3.30 | 3.30 | 0.30% | 37,000 |
| Sep 9, 2025 | 3.28 | 3.29 | 3.28 | 3.29 | 3.29 | - | 70,000 |
| Sep 8, 2025 | 3.30 | 3.30 | 3.28 | 3.29 | 3.29 | - | 45,000 |
| Sep 5, 2025 | 3.25 | 3.30 | 3.24 | 3.29 | 3.29 | 0.92% | 470,862 |
| Sep 4, 2025 | 3.30 | 3.30 | 3.25 | 3.26 | 3.26 | - | 839,000 |
| Sep 3, 2025 | 3.28 | 3.28 | 3.25 | 3.26 | 3.26 | -0.61% | 197,000 |
| Sep 2, 2025 | 3.31 | 3.33 | 3.28 | 3.28 | 3.28 | -3.81% | 72,000 |
| Sep 1, 2025 | 3.38 | 3.41 | 3.38 | 3.41 | 3.29 | 0.89% | 410,000 |
| Aug 29, 2025 | 3.37 | 3.38 | 3.37 | 3.38 | 3.26 | 0.60% | 56,000 |
| Aug 28, 2025 | 3.37 | 3.37 | 3.36 | 3.36 | 3.24 | 0.30% | 110,000 |
| Aug 27, 2025 | 3.38 | 3.39 | 3.35 | 3.35 | 3.23 | -0.59% | 315,000 |
| Aug 26, 2025 | 3.36 | 3.38 | 3.36 | 3.37 | 3.25 | - | 72,000 |
| Aug 25, 2025 | 3.36 | 3.40 | 3.36 | 3.37 | 3.25 | 0.90% | 321,000 |
| Aug 22, 2025 | 3.34 | 3.35 | 3.33 | 3.34 | 3.22 | -0.60% | 106,000 |
| Aug 21, 2025 | 3.36 | 3.36 | 3.34 | 3.36 | 3.24 | 0.60% | 5,000 |
| Aug 20, 2025 | 3.30 | 3.35 | 3.30 | 3.34 | 3.22 | 0.60% | 236,000 |
| Aug 19, 2025 | 3.35 | 3.39 | 3.32 | 3.32 | 3.20 | -0.90% | 320,000 |
| Aug 18, 2025 | 3.38 | 3.45 | 3.33 | 3.35 | 3.23 | -1.47% | 298,000 |
| Aug 15, 2025 | 3.40 | 3.42 | 3.37 | 3.40 | 3.28 | 0.29% | 409,874 |
| Aug 14, 2025 | 3.42 | 3.42 | 3.36 | 3.39 | 3.27 | -0.29% | 186,000 |
| Aug 13, 2025 | 3.40 | 3.40 | 3.33 | 3.40 | 3.28 | - | 465,000 |
| Aug 12, 2025 | 3.37 | 3.40 | 3.37 | 3.40 | 3.28 | 1.19% | 368,000 |
| Aug 11, 2025 | 3.40 | 3.40 | 3.36 | 3.36 | 3.24 | -0.59% | 455,000 |
| Aug 8, 2025 | 3.40 | 3.40 | 3.38 | 3.38 | 3.26 | - | 60,000 |
| Aug 7, 2025 | 3.37 | 3.41 | 3.33 | 3.38 | 3.26 | - | 112,000 |
| Aug 6, 2025 | 3.40 | 3.40 | 3.36 | 3.38 | 3.26 | -0.59% | 127,000 |
| Aug 5, 2025 | 3.34 | 3.40 | 3.34 | 3.40 | 3.28 | 1.80% | 235,000 |
| Aug 4, 2025 | 3.32 | 3.34 | 3.32 | 3.34 | 3.22 | 0.60% | 13,000 |
| Aug 1, 2025 | 3.40 | 3.40 | 3.32 | 3.32 | 3.20 | -0.60% | 36,121 |
| Jul 31, 2025 | 3.40 | 3.40 | 3.30 | 3.34 | 3.22 | -1.47% | 118,000 |
| Jul 30, 2025 | 3.39 | 3.40 | 3.39 | 3.39 | 3.27 | -0.29% | 38,000 |
| Jul 29, 2025 | 3.40 | 3.40 | 3.34 | 3.40 | 3.28 | 0.29% | 44,000 |
| Jul 28, 2025 | 3.40 | 3.41 | 3.39 | 3.39 | 3.27 | -0.29% | 101,381 |
| Jul 25, 2025 | 3.40 | 3.40 | 3.39 | 3.40 | 3.28 | - | 133,000 |