Tai Sang Land Development Limited (HKG:0089)
Hong Kong · Delayed Price · Currency is HKD 2.100
+0.130 (6.60%)
Sep 10, 2025, 3:59 PM HKT
Tai Sang Land Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 2.05 | 2.10 | 2.05 | 2.10 | 2.10 | 5.00% | 38,000 |
| Sep 9, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | 1.52% | - |
| Sep 8, 2025 | 1.96 | 1.97 | 1.95 | 1.97 | 1.97 | - | 18,300 |
| Sep 5, 2025 | 1.95 | 1.97 | 1.95 | 1.97 | 1.97 | 1.03% | 2,000 |
| Sep 4, 2025 | 1.98 | 1.98 | 1.95 | 1.95 | 1.95 | -2.50% | 80,000 |
| Sep 3, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 40,000 |
| Sep 2, 2025 | 2.03 | 2.03 | 2.00 | 2.00 | 2.00 | - | 34,318 |
| Sep 1, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -1.48% | 20,000 |
| Aug 29, 2025 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -0.98% | 20,000 |
| Aug 28, 2025 | 2.00 | 2.06 | 2.00 | 2.05 | 2.05 | -0.49% | 137,000 |
| Aug 27, 2025 | 2.07 | 2.09 | 2.06 | 2.06 | 2.06 | -1.44% | 29,000 |
| Aug 26, 2025 | 2.06 | 2.10 | 2.05 | 2.09 | 2.09 | - | 41,000 |
| Aug 25, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Aug 22, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | 20,000 |
| Aug 21, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Aug 20, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | - | - |
| Aug 19, 2025 | 2.09 | 2.09 | 2.09 | 2.09 | 2.09 | 2.45% | 3,000 |
| Aug 18, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.49% | - |
| Aug 15, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Aug 14, 2025 | 2.10 | 2.10 | 2.00 | 2.03 | 2.03 | -5.14% | 77,625 |
| Aug 13, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 3.88% | 32,000 |
| Aug 12, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Aug 11, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.48% | - |
| Aug 8, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | - | - |
| Aug 7, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.46% | 10,000 |
| Aug 6, 2025 | 2.01 | 2.06 | 2.01 | 2.06 | 2.06 | -5.94% | 10,815 |
| Aug 5, 2025 | 2.19 | 2.19 | 2.19 | 2.19 | 2.19 | - | - |
| Aug 4, 2025 | 2.00 | 2.20 | 2.00 | 2.19 | 2.19 | 9.50% | 21,000 |
| Aug 1, 2025 | 2.01 | 2.01 | 2.00 | 2.00 | 2.00 | -1.96% | 18,000 |
| Jul 31, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | 15,000 |
| Jul 30, 2025 | 2.12 | 2.12 | 2.10 | 2.10 | 2.10 | -0.94% | 11,000 |
| Jul 29, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jul 28, 2025 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | 1.44% | 42,000 |
| Jul 25, 2025 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | 1.95% | 84,000 |
| Jul 24, 2025 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | 2.50% | 47,000 |
| Jul 23, 2025 | 1.93 | 2.01 | 1.93 | 2.00 | 2.00 | 7.53% | 141,400 |
| Jul 22, 2025 | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | -0.53% | 11,000 |
| Jul 21, 2025 | 1.87 | 1.87 | 1.85 | 1.87 | 1.87 | -2.60% | 53,000 |
| Jul 18, 2025 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | 1.59% | 41,000 |
| Jul 17, 2025 | 1.96 | 1.96 | 1.89 | 1.89 | 1.89 | -2.07% | 20,000 |
| Jul 16, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Jul 15, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | - | - |
| Jul 14, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | 75,000 |
| Jul 11, 2025 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | 0.53% | 40,000 |
| Jul 10, 2025 | 1.85 | 1.89 | 1.84 | 1.89 | 1.89 | 0.53% | 14,658 |
| Jul 9, 2025 | 1.92 | 1.99 | 1.88 | 1.88 | 1.88 | -0.53% | 120,000 |
| Jul 8, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jul 7, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jul 4, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Jul 3, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | 2,000 |