Advertisement
U.S. markets close in 2 hours 30 minutes

TAI SANG LAND (0089.HK)

HKSE - HKSE Delayed Price. Currency in HKD
1.8200.000 (0.00%)
At close: 10:08AM HKT
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20241.8201.8201.8201.8201.820-
Nov 22, 20241.8601.8601.8601.8601.860-
Nov 21, 20241.8601.8601.8601.8601.860-
Nov 20, 20241.8601.8601.8601.8601.860-
Nov 19, 20241.8501.8601.8501.8601.86012,000
Nov 18, 20241.8001.8501.8001.8501.8509,773
Nov 15, 20241.9301.9301.8501.8601.86020,000
Nov 14, 20241.8201.8201.8201.8301.8301,000
Nov 13, 20241.9501.9501.8301.8501.850153,000
Nov 12, 20242.0002.0001.9601.9701.97021,000
Nov 11, 20242.0202.0302.0202.0302.03024,000
Nov 08, 20242.0302.0302.0302.0302.0306,000
Nov 07, 20242.0402.0402.0402.0402.040-
Nov 06, 20242.0402.0402.0402.0402.040-
Nov 05, 20242.0402.0402.0402.0402.0408,000
Nov 04, 20242.0402.0402.0402.0402.0404,300
Nov 01, 20242.0602.0602.0402.0502.05022,637
Oct 31, 20242.0402.1002.0002.1002.10018,700
Oct 30, 20242.0502.0602.0502.0602.06026,000
Oct 29, 20242.1302.1302.1302.1302.130-
Oct 28, 20242.1302.1302.1302.1302.130-
Oct 25, 20242.1302.1302.1302.1302.130-
Oct 24, 20242.1302.1302.1302.1302.130-
Oct 23, 20242.1302.1302.1302.1302.130-
Oct 22, 20242.1402.1402.1402.1402.140-
Oct 21, 20242.1402.1402.1402.1402.140-
Oct 18, 20242.1002.1502.1002.1402.14014,001
Oct 17, 20242.0502.0502.0502.0502.050-
Oct 16, 20242.1102.1102.1102.1102.110-
Oct 15, 20242.1102.1102.1102.1102.110-
Oct 14, 20242.0502.0502.0502.0502.050-
Oct 10, 20242.2502.2502.0702.0702.07018,000
Oct 09, 20242.2002.2002.2002.2002.200-
Oct 08, 20242.1002.2002.1002.2002.20031,000
Oct 07, 20242.2102.3002.1502.1502.150100,812
Oct 04, 20242.0502.0502.0502.0602.06012,000
Oct 03, 20242.1302.1302.1302.1302.13010,000
Oct 02, 20242.1302.1302.1302.1302.130-
Sep 30, 20242.1402.1402.1302.1302.1302,000
Sep 27, 20242.0302.1002.0102.0302.03041,529
Sep 26, 20242.0202.0202.0202.0202.020-
Sep 25, 20242.0202.0202.0202.0202.020-
Sep 24, 20242.0602.0602.0602.0602.060-
Sep 23, 20242.0602.0602.0602.0602.060-
Sep 20, 20242.0502.0502.0502.0502.050-
Sep 19, 20242.0102.0102.0102.0102.010-
Sep 17, 20242.1002.1002.1002.0902.0901,000
Sep 16, 20242.0302.0301.9802.0202.0208,000
Sep 13, 20242.0202.0302.0202.0202.02048,000
Sep 12, 20242.0502.0502.0502.0502.050-
Sep 11, 20242.0502.0502.0502.0502.0502,000
Sep 10, 20242.0602.0602.0602.0602.060-
Sep 10, 20240.04 Dividend
Sep 09, 20242.1002.1002.1002.1002.060-
Sep 05, 20242.1102.1102.0402.1102.0702,000
Sep 04, 20242.1002.1002.1002.1002.060-
Sep 03, 20242.1902.1902.1902.1902.148-
Sep 02, 20242.0902.1902.0902.1902.14812,000
Aug 30, 20242.0702.0702.0702.1002.0603,000
Aug 29, 20242.1102.1102.1102.1102.070-
Aug 28, 20242.1002.1002.0802.1102.07011,000
Aug 27, 20242.1902.1902.1902.1902.148-
Aug 26, 20242.1602.1602.1602.1602.119-
Aug 23, 20242.1602.1602.1602.1602.11918,000
Aug 22, 20242.1602.1602.1602.1602.119-
Aug 21, 20242.1202.1602.1202.1602.11913,000
Aug 20, 20242.1102.1302.0602.1302.08916,400
Aug 19, 20242.1902.1902.1902.1902.148-
Aug 16, 20242.1002.1902.1002.1902.1483,720
Aug 15, 20242.0902.1802.0902.1802.1385,079
Aug 14, 20242.1802.1802.1802.1802.138-
Aug 13, 20242.1802.1802.1802.1802.138-
Aug 12, 20242.1802.1802.1802.1802.138-
Aug 09, 20242.1802.1802.1802.1802.138-
Aug 08, 20242.1802.1802.1802.1802.138-
Aug 07, 20242.1802.1802.1802.1802.138-
Aug 06, 20242.1802.1802.1802.1802.138-
Aug 05, 20242.1802.1802.1802.1802.138-
Aug 02, 20242.2102.2102.2102.2102.168-
Aug 01, 20242.2102.2102.2102.2102.168-
Jul 31, 20242.2202.2202.2202.2202.178-
Jul 30, 20242.2302.2302.2302.2302.188-
Jul 29, 20242.2302.2302.2302.2302.188-
Jul 26, 20242.2302.2302.2302.2302.188-
Jul 25, 20242.2302.2302.2302.2302.188-
Jul 24, 20242.2302.2302.2302.2302.188-
Jul 23, 20242.2302.2302.2302.2302.188-
Jul 22, 20242.1002.2302.1002.2302.18838,302
Jul 19, 20242.0802.1802.0802.1802.13821,000
Jul 18, 20242.0602.1502.0602.2102.16827,000
Jul 17, 20242.2002.2002.2002.2002.158-
Jul 16, 20242.2002.2002.2002.2002.158-
Jul 15, 20242.2402.2502.2002.2002.1583,899
Jul 12, 20242.2502.2502.2502.2502.207-
Jul 11, 20242.2502.2502.2502.2502.207-
Jul 10, 20242.2502.2502.2502.2502.207-
Jul 09, 20242.2502.2502.2502.2502.207-
Jul 08, 20242.2502.2502.2502.2502.207-
Jul 05, 2024------
Jul 04, 20242.1402.1402.1402.1402.099-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...