Tai Kam Holdings Limited (HKG:8321)
Hong Kong · Delayed Price · Currency is HKD 1.110
-0.010 (-0.89%)
Jan 29, 2026, 3:55 PM HKT
Tai Kam Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 3, 2025 | 0.80 | 0.96 | 0.80 | 0.93 | 0.93 | 24.00% | 1,170,000 |
| Dec 2, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 100,000 |
| Dec 1, 2025 | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | -7.41% | 100,000 |
| Nov 28, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | 5.19% | 122,000 |
| Nov 27, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 1.32% | 24,000 |
| Nov 26, 2025 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | 1.33% | 10,000 |
| Nov 25, 2025 | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | - | - |
| Nov 24, 2025 | 0.74 | 0.75 | 0.72 | 0.75 | 0.75 | 1.35% | 134,000 |
| Nov 21, 2025 | 0.73 | 0.73 | 0.73 | 0.74 | 0.74 | -1.33% | 48,000 |
| Nov 20, 2025 | 0.73 | 0.75 | 0.71 | 0.75 | 0.75 | -1.32% | 84,000 |
| Nov 19, 2025 | 0.77 | 0.77 | 0.76 | 0.76 | 0.76 | -2.56% | 80,000 |
| Nov 18, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.78 | -4.88% | 270,000 |