Tai Sang Land Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	2.44	2.45	2.44	2.45	2.45	0.41%	46,000
Feb 26, 2026	2.35	2.45	2.35	2.44	2.44	0.83%	31,000
Feb 25, 2026	2.35	2.44	2.35	2.42	2.42	4.31%	43,000
Feb 24, 2026	2.32	2.32	2.32	2.32	2.32	-2.11%	63,800
Feb 23, 2026	2.32	2.50	2.31	2.37	2.37	2.16%	43,000
Feb 20, 2026	2.33	2.33	2.32	2.32	2.32	-0.43%	15,000
Feb 16, 2026	2.33	2.33	2.33	2.33	2.33	-	-
Feb 13, 2026	2.33	2.33	2.33	2.33	2.33	-	-
Feb 12, 2026	2.37	2.37	2.33	2.33	2.33	-1.69%	147,515
Feb 11, 2026	2.31	2.34	2.31	2.37	2.37	-0.42%	29,542
Feb 10, 2026	2.35	2.38	2.35	2.38	2.38	-	26,200
Feb 9, 2026	2.38	2.38	2.38	2.38	2.38	-	-
Feb 6, 2026	2.38	2.38	2.38	2.38	2.38	-0.42%	-
Feb 5, 2026	2.39	2.39	2.39	2.39	2.39	-	-
Feb 4, 2026	2.39	2.39	2.39	2.39	2.39	3.91%	10,000
Feb 3, 2026	2.30	2.30	2.30	2.30	2.30	-	5,000
Feb 2, 2026	2.36	2.36	2.30	2.30	2.30	-5.74%	52,000
Jan 30, 2026	2.38	2.45	2.30	2.44	2.44	1.67%	29,000
Jan 29, 2026	2.48	2.48	2.40	2.40	2.40	-	43,000
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	-	-