Tai Kam Holdings Limited (HKG:8321)
Hong Kong · Delayed Price · Currency is HKD 2.000
-0.020 (-0.99%)
May 28, 2026, 3:08 PM HKT
Tai Kam Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 2.02 | 2.02 | 2.00 | 2.00 | 2.00 | -0.99% | 76,000 |
| May 27, 2026 | 2.05 | 2.05 | 2.02 | 2.02 | 2.02 | 1.00% | 30,000 |
| May 26, 2026 | 2.03 | 2.05 | 2.00 | 2.00 | 2.00 | -1.48% | 80,000 |
| May 22, 2026 | 2.05 | 2.05 | 2.05 | 2.03 | 2.03 | 4.64% | 70,000 |
| May 21, 2026 | 1.91 | 2.10 | 1.90 | 1.94 | 1.94 | 2.11% | 232,000 |
| May 20, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | - | 150,000 |
| May 19, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| May 18, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| May 15, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 4,000 |
| May 14, 2026 | 1.85 | 1.85 | 1.85 | 1.90 | 1.90 | 2.70% | 24,000 |
| May 13, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | 30,000 |
| May 12, 2026 | 1.86 | 1.86 | 1.84 | 1.84 | 1.84 | -3.16% | 60,000 |
| May 11, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 20,000 |
| May 8, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -3.06% | 14,000 |
| May 7, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| May 6, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | - |
| May 5, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | - | 10,000 |
| May 4, 2026 | 2.00 | 2.00 | 1.91 | 1.96 | 1.96 | -2.49% | 50,000 |
| Apr 30, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 40,000 |
| Apr 29, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 14,000 |
| Apr 28, 2026 | 2.07 | 2.07 | 2.01 | 2.01 | 2.01 | -2.43% | 120,000 |
| Apr 27, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 70,000 |
| Apr 24, 2026 | 2.17 | 2.17 | 2.08 | 2.08 | 2.08 | 0.48% | 180,000 |
| Apr 23, 2026 | 2.01 | 2.09 | 2.01 | 2.07 | 2.07 | -1.43% | 46,000 |
| Apr 22, 2026 | 2.15 | 2.15 | 2.15 | 2.10 | 2.10 | - | 24,000 |
| Apr 21, 2026 | 2.20 | 2.20 | 2.02 | 2.10 | 2.10 | 20.00% | 200,000 |
| Apr 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | 30,000 |
| Apr 17, 2026 | 1.84 | 1.84 | 1.75 | 1.78 | 1.78 | -5.32% | 80,000 |
| Apr 16, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.57% | 30,000 |
| Apr 15, 2026 | 2.05 | 2.05 | 1.91 | 1.91 | 1.91 | -10.33% | 88,000 |
| Apr 14, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Apr 13, 2026 | 2.17 | 2.27 | 2.13 | 2.13 | 2.13 | -3.62% | 80,000 |
| Apr 10, 2026 | 1.90 | 2.50 | 1.78 | 2.21 | 2.21 | 10.50% | 734,000 |
| Apr 9, 2026 | 1.71 | 2.05 | 1.66 | 2.00 | 2.00 | 20.48% | 1,022,000 |
| Apr 8, 2026 | 1.58 | 1.77 | 1.58 | 1.66 | 1.66 | 10.67% | 496,000 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.63% | 20,000 |
| Apr 1, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Mar 31, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -2.74% | 30,000 |
| Mar 30, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 20,000 |
| Mar 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Mar 26, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Mar 25, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 64,000 |
| Mar 24, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Mar 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 20,000 |
| Mar 20, 2026 | 1.53 | 1.53 | 1.46 | 1.48 | 1.48 | -8.07% | 36,000 |
| Mar 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Mar 18, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -2.42% | 30,000 |
| Mar 17, 2026 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | 2.48% | 90,000 |
| Mar 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 30,000 |
| Mar 13, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 50,000 |