Tai Sang Land Development Limited (HKG:0089)
Hong Kong · Delayed Price · Currency is HKD 1.995
+0.085 (4.45%)
Sep 30, 2026, 2:26 PM HKT
Tai Sang Land Development Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 1.98 | 2.00 | 1.98 | 2.00 | 2.00 | 4.45% | 43,000 |
| Sep 29, 2026 | 1.87 | 1.92 | 1.87 | 1.91 | 1.91 | 2.14% | 14,000 |
| Sep 28, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | 302 |
| Sep 25, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | - | - |
| Sep 24, 2026 | 1.86 | 1.86 | 1.85 | 1.87 | 1.87 | -4.35% | 13,000 |
| Sep 23, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 5.11% | 7,000 |
| Sep 22, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | - |
| Sep 21, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 0.27% | - |
| Sep 18, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -6.31% | 5,450 |
| Sep 17, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Sep 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Sep 15, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | - | - |
| Sep 14, 2026 | 1.99 | 1.99 | 1.99 | 1.98 | 1.98 | 4.76% | 8,000 |
| Sep 11, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Sep 10, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Sep 9, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Sep 8, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | - | - |
| Sep 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.89 | - | - |
| Sep 4, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.89 | -1.54% | 1,117 |
| Sep 3, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | - | 2,000 |
| Sep 2, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | - | - |
| Sep 1, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | - | - |
| Aug 31, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | - | - |
| Aug 28, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.92 | 1.83% | 19,000 |
| Aug 27, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.89 | - | - |
| Aug 26, 2026 | 1.91 | 1.91 | 1.90 | 1.92 | 1.89 | -0.52% | 34,034 |
| Aug 25, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.89 | 0.79% | 2,205 |
| Aug 24, 2026 | 1.97 | 1.97 | 1.91 | 1.91 | 1.88 | -4.50% | 64,000 |
| Aug 21, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | - | 17,000 |
| Aug 20, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | - | - |
| Aug 19, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | - | - |
| Aug 18, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 1.97 | - | - |
| Aug 17, 2026 | 1.94 | 2.00 | 1.93 | 2.00 | 1.97 | 2.04% | 26,000 |
| Aug 14, 2026 | 1.94 | 1.96 | 1.85 | 1.96 | 1.93 | -4.39% | 61,000 |
| Aug 13, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.02 | - | - |
| Aug 12, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.02 | - | - |
| Aug 11, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.02 | - | - |
| Aug 10, 2026 | 2.00 | 2.05 | 2.00 | 2.05 | 2.02 | 8.47% | 19,000 |
| Aug 7, 2026 | 1.88 | 1.88 | 1.88 | 1.89 | 1.86 | -0.79% | 5,500 |
| Aug 6, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.88 | - | - |
| Aug 5, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.88 | - | - |
| Aug 4, 2026 | 1.93 | 1.93 | 1.91 | 1.91 | 1.88 | -3.30% | 5,000 |
| Aug 3, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | - | - |
| Jul 31, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | - | - |
| Jul 30, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | - | - |
| Jul 29, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | - | - |
| Jul 28, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | - | - |
| Jul 27, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | - | - |
| Jul 24, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.94 | - | - |
| Jul 23, 2026 | 1.98 | 2.00 | 1.95 | 1.97 | 1.94 | -9.63% | 71,000 |