Tai Sang Land Development Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	2.24	2.24	2.24	2.24	2.24	-	-
May 6, 2026	2.23	2.24	2.23	2.24	2.24	-	10,000
May 5, 2026	2.31	2.31	2.20	2.24	2.24	-3.86%	4,000
May 4, 2026	2.35	2.35	2.34	2.33	2.33	3.10%	7,000
Apr 30, 2026	2.26	2.26	2.26	2.26	2.26	-	-
Apr 29, 2026	2.27	2.30	2.22	2.26	2.26	-0.44%	93,000
Apr 28, 2026	2.27	2.27	2.27	2.27	2.27	-	-
Apr 27, 2026	2.30	2.30	2.21	2.27	2.27	-1.30%	2,000
Apr 24, 2026	2.30	2.30	2.30	2.30	2.30	-	-
Apr 23, 2026	2.30	2.30	2.30	2.30	2.30	-0.86%	-
Apr 22, 2026	2.32	2.32	2.32	2.32	2.32	-0.85%	-
Apr 21, 2026	2.34	2.34	2.34	2.34	2.34	1.30%	7,000
Apr 20, 2026	2.31	2.35	2.31	2.31	2.31	3.59%	15,000
Apr 17, 2026	2.23	2.23	2.23	2.23	2.23	-3.04%	4,000
Apr 16, 2026	2.27	2.32	2.27	2.30	2.30	4.07%	70,000
Apr 15, 2026	2.25	2.25	2.21	2.21	2.21	-2.21%	54,000
Apr 14, 2026	2.26	2.26	2.26	2.26	2.26	-	-
Apr 13, 2026	2.26	2.26	2.26	2.26	2.26	-4.64%	2,302
Apr 10, 2026	2.32	2.40	2.32	2.37	2.37	3.95%	35,000
Apr 9, 2026	2.28	2.28	2.28	2.28	2.28	2.24%	18,000
Apr 8, 2026	2.20	2.23	2.17	2.23	2.23	1.36%	28,000
Apr 2, 2026	2.18	2.18	2.15	2.20	2.20	-1.35%	34,000
Apr 1, 2026	2.22	2.27	2.22	2.23	2.23	2.29%	10,000
Mar 31, 2026	2.18	2.18	2.18	2.18	2.18	-	-
Mar 30, 2026	2.26	2.26	2.18	2.18	2.18	-3.96%	39,302
Mar 27, 2026	2.20	2.27	2.20	2.27	2.27	1.79%	24,000
Mar 26, 2026	2.23	2.23	2.23	2.23	2.23	-	-
Mar 25, 2026	2.23	2.23	2.23	2.23	2.23	-	-
Mar 24, 2026	2.21	2.23	2.19	2.23	2.23	-	29,000
Mar 23, 2026	2.23	2.23	2.23	2.23	2.23	-	27,000
Mar 20, 2026	2.22	2.22	2.21	2.23	2.23	0.45%	19,663
Mar 19, 2026	2.22	2.22	2.22	2.22	2.22	-	-
Mar 18, 2026	2.28	2.28	2.21	2.22	2.22	-2.63%	21,000
Mar 17, 2026	2.28	2.28	2.28	2.28	2.28	-	-
Mar 16, 2026	2.29	2.29	2.25	2.28	2.28	-0.44%	46,000
Mar 13, 2026	2.29	2.29	2.29	2.29	2.29	-0.43%	1,000
Mar 12, 2026	2.30	2.30	2.30	2.30	2.30	-2.13%	1,000
Mar 11, 2026	2.26	2.35	2.26	2.35	2.35	2.17%	4,210
Mar 10, 2026	2.31	2.31	2.30	2.30	2.30	-2.13%	8,000
Mar 9, 2026	2.35	2.35	2.35	2.35	2.35	-	-
Mar 6, 2026	2.36	2.36	2.35	2.35	2.35	-	25,000
Mar 5, 2026	2.35	2.35	2.35	2.35	2.35	1.73%	2,000
Mar 4, 2026	2.35	2.35	2.29	2.31	2.31	-4.15%	35,000
Mar 3, 2026	2.41	2.41	2.41	2.41	2.41	-	-
Mar 2, 2026	2.37	2.41	2.36	2.41	2.41	-1.63%	25,000
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