Tai Kam Holdings Limited (HKG:8321)
Hong Kong · Delayed Price · Currency is HKD 1.680
-0.050 (-2.89%)
Feb 13, 2026, 3:46 PM HKT
Tai Kam Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Feb 13, 2026 | 1.65 | 1.68 | 1.58 | 1.68 | 1.68 | -2.89% | 690,000 |
| Feb 12, 2026 | 1.58 | 1.73 | 1.58 | 1.73 | 1.73 | 12.34% | 862,000 |
| Feb 11, 2026 | 1.39 | 1.55 | 1.39 | 1.54 | 1.54 | 15.79% | 1,070,000 |
| Feb 10, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | 0.76% | 162,000 |
| Feb 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Feb 6, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -3.68% | 110,000 |
| Feb 5, 2026 | 1.34 | 1.36 | 1.30 | 1.36 | 1.36 | 0.74% | 304,000 |
| Feb 4, 2026 | 1.28 | 1.36 | 1.28 | 1.35 | 1.35 | 2.27% | 270,000 |
| Feb 3, 2026 | 1.24 | 1.32 | 1.23 | 1.32 | 1.32 | 13.79% | 1,372,000 |
| Feb 2, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 4.50% | 154,000 |
| Jan 30, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | - | 30,000 |
| Jan 29, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 28,000 |
| Jan 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jan 27, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 50,000 |
| Jan 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.04% | 24,000 |
| Jan 22, 2026 | 1.20 | 1.20 | 1.20 | 1.19 | 1.19 | - | 10,000 |
| Jan 21, 2026 | 1.13 | 1.19 | 1.12 | 1.19 | 1.19 | 5.31% | 40,000 |
| Jan 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 19, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -4.24% | 236,000 |
| Jan 16, 2026 | 1.18 | 1.21 | 1.16 | 1.18 | 1.18 | -3.28% | 190,000 |
| Jan 15, 2026 | 1.17 | 1.32 | 1.17 | 1.22 | 1.22 | 3.39% | 1,088,000 |
| Jan 14, 2026 | 1.07 | 1.19 | 1.07 | 1.18 | 1.18 | 9.26% | 684,000 |
| Jan 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | 24,000 |
| Jan 12, 2026 | 1.05 | 1.11 | 1.02 | 1.11 | 1.11 | 5.71% | 360,000 |
| Jan 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.41% | 20,000 |
| Jan 8, 2026 | 1.14 | 1.14 | 1.00 | 1.11 | 1.11 | -3.48% | 930,000 |
| Jan 7, 2026 | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | 0.88% | 530,000 |
| Jan 6, 2026 | 1.08 | 1.15 | 1.02 | 1.14 | 1.14 | 5.56% | 946,000 |
| Jan 5, 2026 | 1.07 | 1.08 | 0.98 | 1.08 | 1.08 | 1.89% | 334,000 |
| Jan 2, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 6.00% | 158,000 |
| Dec 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 30, 2025 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | 4.17% | 106,000 |
| Dec 29, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 15.66% | 60,000 |
| Dec 24, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | - | 20,000 |
| Dec 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 2,000 |
| Dec 22, 2025 | 0.80 | 0.83 | 0.72 | 0.83 | 0.83 | -4.60% | 104,000 |
| Dec 19, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.33% | - |
| Dec 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Dec 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Dec 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Dec 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Dec 12, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -2.17% | 80,000 |
| Dec 11, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -8.00% | 80,000 |
| Dec 10, 2025 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | -0.99% | 310,000 |
| Dec 9, 2025 | 1.07 | 1.16 | 0.99 | 1.01 | 1.01 | -6.48% | 1,050,000 |
| Dec 8, 2025 | 0.97 | 1.18 | 0.95 | 1.08 | 1.08 | 11.34% | 1,876,000 |
| Dec 5, 2025 | 0.92 | 1.08 | 0.90 | 0.97 | 0.97 | 4.30% | 1,550,000 |
| Dec 4, 2025 | 0.93 | 0.98 | 0.88 | 0.93 | 0.93 | - | 956,000 |