Tai Sang Land Development Limited (HKG:0089)
Hong Kong · Delayed Price · Currency is HKD 2.400
0.00 (0.00%)
Jan 29, 2026, 1:56 PM HKT
Tai Sang Land Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 2.40 | 2.46 | 2.40 | 2.40 | 2.40 | -2.83% | 22,000 |
| Jan 27, 2026 | 2.48 | 2.48 | 2.48 | 2.47 | 2.47 | -0.40% | 2,000 |
| Jan 26, 2026 | 2.50 | 2.55 | 2.50 | 2.48 | 2.48 | 1.64% | 21,000 |
| Jan 23, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | - |
| Jan 22, 2026 | 2.36 | 2.45 | 2.21 | 2.44 | 2.44 | - | 31,000 |
| Jan 21, 2026 | 2.35 | 2.44 | 2.35 | 2.44 | 2.44 | 3.39% | 2,000 |
| Jan 20, 2026 | 2.50 | 2.50 | 2.36 | 2.36 | 2.36 | -1.67% | 7,000 |
| Jan 19, 2026 | 2.50 | 2.58 | 2.40 | 2.40 | 2.40 | -3.23% | 32,000 |
| Jan 16, 2026 | 2.38 | 2.50 | 2.31 | 2.48 | 2.48 | 3.77% | 52,512 |
| Jan 15, 2026 | 2.32 | 2.40 | 2.32 | 2.39 | 2.39 | 3.02% | 66,000 |
| Jan 14, 2026 | 2.33 | 2.52 | 2.24 | 2.32 | 2.32 | - | 44,000 |
| Jan 13, 2026 | 2.32 | 2.35 | 2.30 | 2.32 | 2.32 | - | 41,000 |
| Jan 12, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |
| Jan 9, 2026 | 2.30 | 2.35 | 2.20 | 2.32 | 2.32 | -1.28% | 32,000 |
| Jan 8, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | - | - |
| Jan 7, 2026 | 2.28 | 2.35 | 2.28 | 2.35 | 2.35 | 3.07% | 10,000 |
| Jan 6, 2026 | 2.21 | 2.28 | 2.20 | 2.28 | 2.28 | 3.64% | 14,000 |
| Jan 5, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Jan 2, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 31, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 30, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Dec 29, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | 57,500 |
| Dec 24, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | 46,000 |
| Dec 23, 2025 | 2.21 | 2.21 | 2.21 | 2.22 | 2.22 | -3.48% | 3,025 |
| Dec 22, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 19, 2025 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 5.02% | 13,155 |
| Dec 18, 2025 | 2.18 | 2.19 | 2.18 | 2.19 | 2.19 | 0.46% | 6,000 |
| Dec 17, 2025 | 2.20 | 2.20 | 2.15 | 2.18 | 2.18 | -4.39% | 9,319 |
| Dec 16, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -2.15% | 20,000 |
| Dec 15, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Dec 12, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Dec 11, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 2.19% | 10,000 |
| Dec 10, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | 12,000 |
| Dec 9, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Dec 8, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.87% | 6,000 |
| Dec 5, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 4, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 3, 2025 | 2.31 | 2.31 | 2.30 | 2.30 | 2.30 | - | 22,000 |
| Dec 2, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Dec 1, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Nov 28, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -4.17% | 6,050 |
| Nov 27, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Nov 26, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Nov 25, 2025 | 2.45 | 2.45 | 2.45 | 2.40 | 2.40 | - | 1,000 |
| Nov 24, 2025 | 2.24 | 2.42 | 2.24 | 2.40 | 2.40 | 7.14% | 145,000 |
| Nov 21, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Nov 20, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 1.82% | 8,000 |
| Nov 19, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 0.92% | 14,000 |
| Nov 18, 2025 | 2.19 | 2.19 | 2.18 | 2.18 | 2.18 | - | 5,000 |
| Nov 17, 2025 | 2.21 | 2.22 | 2.18 | 2.18 | 2.18 | -2.68% | 51,300 |