Tai Sang Land Development Limited (HKG:0089)
Hong Kong · Delayed Price · Currency is HKD 1.960
-0.020 (-1.01%)
Jun 18, 2026, 4:08 PM HKT
Tai Sang Land Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | 10,000 |
| Jun 17, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Jun 16, 2026 | 2.00 | 2.00 | 1.91 | 1.98 | 1.98 | -6.60% | 40,500 |
| Jun 15, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jun 12, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jun 11, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jun 10, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jun 9, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jun 8, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | 500 |
| Jun 5, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jun 4, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jun 3, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jun 2, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Jun 1, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| May 29, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| 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 |