Tai Cheung Holdings Limited (HKG:0088)
Hong Kong · Delayed Price · Currency is HKD 3.770
-0.050 (-1.31%)
May 27, 2026, 4:09 PM HKT
Tai Cheung Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.80 | 3.80 | 3.77 | 3.77 | - | -1.31% | 75,000 |
| 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 |
| Apr 2, 2026 | 3.85 | 4.00 | 3.80 | 4.00 | 4.00 | 2.83% | 175,000 |
| Apr 1, 2026 | 3.85 | 3.90 | 3.85 | 3.89 | 3.89 | 1.04% | 85,000 |
| Mar 31, 2026 | 3.82 | 3.85 | 3.81 | 3.85 | 3.85 | -1.03% | 127,000 |
| Mar 30, 2026 | 3.95 | 3.95 | 3.82 | 3.89 | 3.89 | -1.02% | 175,000 |
| Mar 27, 2026 | 3.99 | 3.99 | 3.80 | 3.93 | 3.93 | -1.75% | 201,000 |
| Mar 26, 2026 | 4.00 | 4.01 | 3.98 | 4.00 | 4.00 | - | 79,000 |
| Mar 25, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -1.23% | 4,000 |
| Mar 24, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 1.76% | 41,000 |
| Mar 23, 2026 | 4.02 | 4.02 | 3.84 | 3.98 | 3.98 | -2.69% | 511,000 |
| Mar 20, 2026 | 4.10 | 4.11 | 4.09 | 4.09 | 4.09 | -0.97% | 59,000 |
| Mar 19, 2026 | 4.16 | 4.16 | 4.08 | 4.13 | 4.13 | -1.20% | 163,000 |
| Mar 18, 2026 | 4.14 | 4.18 | 4.12 | 4.18 | 4.18 | 1.70% | 57,000 |
| Mar 17, 2026 | 4.10 | 4.11 | 3.99 | 4.11 | 4.11 | 0.24% | 398,000 |
| Mar 16, 2026 | 4.07 | 4.12 | 4.07 | 4.10 | 4.10 | 0.74% | 752,000 |
| Mar 13, 2026 | 4.06 | 4.11 | 4.06 | 4.07 | 4.07 | 0.25% | 124,798 |
| Mar 12, 2026 | 4.02 | 4.06 | 4.01 | 4.06 | 4.06 | 0.25% | 51,000 |