Tai Sang Land Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.16	2.16	2.10	2.12	2.12	-2.75%	4,000
May 27, 2026	2.34	2.34	2.16	2.18	2.18	-5.63%	44,000
May 26, 2026	2.36	2.36	2.36	2.36	2.31	-0.84%	-
May 22, 2026	2.38	2.38	2.38	2.38	2.33	-0.83%	235
May 21, 2026	2.20	2.40	2.20	2.40	2.35	7.62%	3,548
May 20, 2026	2.23	2.23	2.23	2.23	2.18	-	-
May 19, 2026	2.23	2.23	2.23	2.23	2.18	-	-
May 18, 2026	2.23	2.23	2.23	2.23	2.18	-	-
May 15, 2026	2.23	2.23	2.23	2.23	2.18	-	-
May 14, 2026	2.23	2.23	2.23	2.23	2.18	-	-
May 13, 2026	2.23	2.23	2.23	2.23	2.18	-0.45%	24,000
May 12, 2026	2.24	2.24	2.24	2.24	2.19	-	17,000
May 11, 2026	2.24	2.24	2.24	2.24	2.19	-	-
May 8, 2026	2.24	2.24	2.24	2.24	2.19	-	-
May 7, 2026	2.24	2.24	2.24	2.24	2.19	-	-
May 6, 2026	2.23	2.24	2.23	2.24	2.19	-	10,000
May 5, 2026	2.31	2.31	2.20	2.24	2.19	-3.86%	4,000
May 4, 2026	2.35	2.35	2.34	2.33	2.28	3.10%	7,000
Apr 30, 2026	2.26	2.26	2.26	2.26	2.21	-	-
Apr 29, 2026	2.27	2.30	2.22	2.26	2.21	-0.44%	93,000
Apr 28, 2026	2.27	2.27	2.27	2.27	2.22	-	-
Apr 27, 2026	2.30	2.30	2.21	2.27	2.22	-1.30%	2,000
Apr 24, 2026	2.30	2.30	2.30	2.30	2.25	-	-
Apr 23, 2026	2.30	2.30	2.30	2.30	2.25	-0.86%	-
Apr 22, 2026	2.32	2.32	2.32	2.32	2.27	-0.85%	-
Apr 21, 2026	2.34	2.34	2.34	2.34	2.29	1.30%	7,000
Apr 20, 2026	2.31	2.35	2.31	2.31	2.26	3.59%	15,000
Apr 17, 2026	2.23	2.23	2.23	2.23	2.18	-3.04%	4,000
Apr 16, 2026	2.27	2.32	2.27	2.30	2.25	4.07%	70,000
Apr 15, 2026	2.25	2.25	2.21	2.21	2.16	-2.21%	54,000
Apr 14, 2026	2.26	2.26	2.26	2.26	2.21	-	-
Apr 13, 2026	2.26	2.26	2.26	2.26	2.21	-4.64%	2,302
Apr 10, 2026	2.32	2.40	2.32	2.37	2.32	3.95%	35,000
Apr 9, 2026	2.28	2.28	2.28	2.28	2.23	2.24%	18,000
Apr 8, 2026	2.20	2.23	2.17	2.23	2.18	1.36%	28,000
Apr 2, 2026	2.18	2.18	2.15	2.20	2.15	-1.35%	34,000
Apr 1, 2026	2.22	2.27	2.22	2.23	2.18	2.29%	10,000
Mar 31, 2026	2.18	2.18	2.18	2.18	2.13	-	-
Mar 30, 2026	2.26	2.26	2.18	2.18	2.13	-3.96%	39,302
Mar 27, 2026	2.20	2.27	2.20	2.27	2.22	1.79%	24,000
Mar 26, 2026	2.23	2.23	2.23	2.23	2.18	-	-
Mar 25, 2026	2.23	2.23	2.23	2.23	2.18	-	-
Mar 24, 2026	2.21	2.23	2.19	2.23	2.18	-	29,000
Mar 23, 2026	2.23	2.23	2.23	2.23	2.18	-	27,000
Mar 20, 2026	2.22	2.22	2.21	2.23	2.18	0.45%	19,663
Mar 19, 2026	2.22	2.22	2.22	2.22	2.17	-	-
Mar 18, 2026	2.28	2.28	2.21	2.22	2.17	-2.63%	21,000
Mar 17, 2026	2.28	2.28	2.28	2.28	2.23	-	-
Mar 16, 2026	2.29	2.29	2.25	2.28	2.23	-0.44%	46,000
Mar 13, 2026	2.29	2.29	2.29	2.29	2.24	-0.43%	1,000