Tai Cheung Holdings Limited (HKG:0088)
Hong Kong · Delayed Price · Currency is HKD 3.500
-0.010 (-0.28%)
Jun 18, 2026, 3:57 PM HKT
Tai Cheung Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 3.54 | 3.54 | 3.49 | 3.50 | 3.50 | -0.28% | 630,000 |
| Jun 17, 2026 | 3.50 | 3.51 | 3.50 | 3.51 | 3.51 | - | 12,000 |
| Jun 16, 2026 | 3.57 | 3.57 | 3.48 | 3.51 | 3.51 | -1.96% | 259,000 |
| Jun 15, 2026 | 3.60 | 3.60 | 3.58 | 3.58 | 3.58 | -1.65% | 418,000 |
| Jun 12, 2026 | 3.61 | 3.66 | 3.60 | 3.64 | 3.64 | 1.39% | 247,000 |
| Jun 11, 2026 | 3.60 | 3.60 | 3.57 | 3.59 | 3.59 | -0.28% | 318,000 |
| Jun 10, 2026 | 3.62 | 3.62 | 3.58 | 3.60 | 3.60 | -0.83% | 117,000 |
| Jun 9, 2026 | 3.63 | 3.63 | 3.60 | 3.63 | 3.63 | 0.55% | 11,000 |
| Jun 8, 2026 | 3.65 | 3.65 | 3.60 | 3.61 | 3.61 | -1.10% | 212,399 |
| Jun 5, 2026 | 3.67 | 3.67 | 3.64 | 3.65 | 3.65 | - | 52,000 |
| Jun 4, 2026 | 3.67 | 3.67 | 3.65 | 3.65 | 3.65 | -1.35% | 254,000 |
| Jun 3, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | - | - |
| Jun 2, 2026 | 3.70 | 3.70 | 3.67 | 3.70 | 3.70 | - | 194,000 |
| Jun 1, 2026 | 3.68 | 3.70 | 3.62 | 3.70 | 3.70 | 0.54% | 159,000 |
| May 29, 2026 | 3.67 | 3.71 | 3.67 | 3.68 | 3.68 | - | 53,000 |
| May 28, 2026 | 3.75 | 3.76 | 3.65 | 3.68 | 3.68 | -2.39% | 360,000 |
| May 27, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | 3.77 | -1.31% | 142,000 |
| May 26, 2026 | 3.86 | 3.86 | 3.76 | 3.82 | 3.82 | -1.80% | 176,000 |
| May 22, 2026 | 3.92 | 3.92 | 3.89 | 3.89 | 3.89 | - | 72,000 |
| May 21, 2026 | 3.93 | 3.93 | 3.87 | 3.89 | 3.89 | -0.26% | 160,000 |
| May 20, 2026 | 3.99 | 3.99 | 3.88 | 3.90 | 3.90 | -1.52% | 121,000 |
| May 19, 2026 | 3.93 | 3.96 | 3.92 | 3.96 | 3.96 | 0.76% | 95,000 |
| May 18, 2026 | 3.93 | 3.94 | 3.91 | 3.93 | 3.93 | -1.50% | 278,947 |
| May 15, 2026 | 3.98 | 3.99 | 3.97 | 3.99 | 3.99 | 0.50% | 157,000 |
| May 14, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | -0.75% | 25,000 |
| May 13, 2026 | 3.98 | 4.00 | 3.95 | 4.00 | 4.00 | - | 56,000 |
| May 12, 2026 | 4.00 | 4.05 | 3.98 | 4.00 | 4.00 | - | 367,000 |
| May 11, 2026 | 4.00 | 4.03 | 4.00 | 4.00 | 4.00 | - | 431,000 |
| May 8, 2026 | 4.00 | 4.00 | 3.96 | 4.00 | 4.00 | - | 80,000 |
| May 7, 2026 | 3.97 | 4.04 | 3.96 | 4.00 | 4.00 | 0.25% | 242,000 |
| May 6, 2026 | 3.98 | 4.01 | 3.96 | 3.99 | 3.99 | - | 64,972 |
| May 5, 2026 | 3.96 | 3.99 | 3.96 | 3.99 | 3.99 | - | 194,000 |
| May 4, 2026 | 3.97 | 3.99 | 3.96 | 3.99 | 3.99 | 1.01% | 67,000 |
| Apr 30, 2026 | 3.95 | 3.97 | 3.94 | 3.95 | 3.95 | -0.50% | 323,000 |
| Apr 29, 2026 | 3.92 | 3.97 | 3.92 | 3.97 | 3.97 | 1.02% | 62,500 |
| Apr 28, 2026 | 3.94 | 3.95 | 3.91 | 3.93 | 3.93 | -0.25% | 43,000 |
| Apr 27, 2026 | 3.93 | 3.94 | 3.88 | 3.94 | 3.94 | 0.77% | 103,000 |
| Apr 24, 2026 | 3.93 | 3.95 | 3.90 | 3.91 | 3.91 | -0.26% | 38,000 |
| Apr 23, 2026 | 3.93 | 3.94 | 3.92 | 3.92 | 3.92 | -1.01% | 139,000 |
| Apr 22, 2026 | 3.97 | 3.98 | 3.94 | 3.96 | 3.96 | 0.51% | 126,000 |
| Apr 21, 2026 | 4.01 | 4.01 | 3.93 | 3.94 | 3.94 | 0.25% | 110,000 |
| Apr 20, 2026 | 4.05 | 4.06 | 3.92 | 3.93 | 3.93 | -1.50% | 188,000 |
| Apr 17, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Apr 16, 2026 | 4.02 | 4.03 | 3.98 | 3.99 | 3.99 | -0.75% | 97,000 |
| Apr 15, 2026 | 4.04 | 4.05 | 3.95 | 4.02 | 4.02 | -0.74% | 43,000 |
| Apr 14, 2026 | 3.93 | 4.05 | 3.93 | 4.05 | 4.05 | 3.85% | 155,200 |
| Apr 13, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -1.02% | 154,000 |
| Apr 10, 2026 | 3.96 | 4.02 | 3.94 | 3.94 | 3.94 | - | 72,000 |
| Apr 9, 2026 | 4.04 | 4.05 | 3.93 | 3.94 | 3.94 | -0.76% | 66,000 |
| Apr 8, 2026 | 3.99 | 4.00 | 3.93 | 3.97 | 3.97 | -0.75% | 589,300 |