HKSE - Delayed Quote HKD

Tai Sang Land Development Limited (0089.HK)

Compare
2.140 +0.090 (+4.39%)
At close: 3:48 PM GMT+8
Currency in HKD
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 2.100 2.150 2.100 2.140 2.140 14,001
Oct 16, 2024 2.110 2.110 2.110 2.110 2.110 -
Oct 15, 2024 2.110 2.110 2.110 2.110 2.110 -
Oct 14, 2024 2.050 2.050 2.050 2.050 2.050 -
Oct 10, 2024 2.250 2.250 2.070 2.070 2.070 18,000
Oct 9, 2024 2.200 2.200 2.200 2.200 2.200 -
Oct 8, 2024 2.100 2.200 2.100 2.200 2.200 31,000
Oct 7, 2024 2.210 2.300 2.150 2.150 2.150 100,812
Oct 4, 2024 2.050 2.050 2.050 2.060 2.060 12,000
Oct 3, 2024 2.130 2.130 2.130 2.130 2.130 10,000
Oct 2, 2024 2.130 2.130 2.130 2.130 2.130 -
Sep 30, 2024 2.140 2.140 2.130 2.130 2.130 2,000
Sep 27, 2024 2.030 2.100 2.010 2.030 2.030 41,529
Sep 26, 2024 2.020 2.020 2.020 2.020 2.020 -
Sep 25, 2024 2.020 2.020 2.020 2.020 2.020 -
Sep 24, 2024 2.060 2.060 2.060 2.060 2.060 -
Sep 23, 2024 2.060 2.060 2.060 2.060 2.060 -
Sep 20, 2024 2.050 2.050 2.050 2.050 2.050 -
Sep 19, 2024 2.010 2.010 2.010 2.010 2.010 -
Sep 17, 2024 2.100 2.100 2.100 2.090 2.090 1,000
Sep 16, 2024 2.030 2.030 1.980 2.020 2.020 8,000
Sep 13, 2024 2.020 2.030 2.020 2.020 2.020 48,000
Sep 12, 2024 2.050 2.050 2.050 2.050 2.050 -
Sep 11, 2024 2.050 2.050 2.050 2.050 2.050 2,000
Sep 10, 2024 0.040 Dividend
Sep 10, 2024 2.060 2.060 2.060 2.060 2.060 -
Sep 9, 2024 2.100 2.100 2.100 2.100 2.060 -
Sep 5, 2024 2.110 2.110 2.040 2.110 2.070 2,000
Sep 4, 2024 2.100 2.100 2.100 2.100 2.060 -
Sep 3, 2024 2.190 2.190 2.190 2.190 2.148 -
Sep 2, 2024 2.090 2.190 2.090 2.190 2.148 12,000
Aug 30, 2024 2.070 2.070 2.070 2.100 2.060 3,000
Aug 29, 2024 2.110 2.110 2.110 2.110 2.070 -
Aug 28, 2024 2.100 2.100 2.080 2.110 2.070 11,000
Aug 27, 2024 2.190 2.190 2.190 2.190 2.148 -
Aug 26, 2024 2.160 2.160 2.160 2.160 2.119 -
Aug 23, 2024 2.160 2.160 2.160 2.160 2.119 18,000
Aug 22, 2024 2.160 2.160 2.160 2.160 2.119 -
Aug 21, 2024 2.120 2.160 2.120 2.160 2.119 13,000
Aug 20, 2024 2.110 2.130 2.060 2.130 2.089 16,400
Aug 19, 2024 2.190 2.190 2.190 2.190 2.148 -
Aug 16, 2024 2.100 2.190 2.100 2.190 2.148 3,720
Aug 15, 2024 2.090 2.180 2.090 2.180 2.138 5,079
Aug 14, 2024 2.180 2.180 2.180 2.180 2.138 -
Aug 13, 2024 2.180 2.180 2.180 2.180 2.138 -
Aug 12, 2024 2.180 2.180 2.180 2.180 2.138 -
Aug 9, 2024 2.180 2.180 2.180 2.180 2.138 -
Aug 8, 2024 2.180 2.180 2.180 2.180 2.138 -
Aug 7, 2024 2.180 2.180 2.180 2.180 2.138 -
Aug 6, 2024 2.180 2.180 2.180 2.180 2.138 -
Aug 5, 2024 2.180 2.180 2.180 2.180 2.138 -
Aug 2, 2024 2.210 2.210 2.210 2.210 2.168 -
Aug 1, 2024 2.210 2.210 2.210 2.210 2.168 -
Jul 31, 2024 2.220 2.220 2.220 2.220 2.178 -
Jul 30, 2024 2.230 2.230 2.230 2.230 2.188 -
Jul 29, 2024 2.230 2.230 2.230 2.230 2.188 -
Jul 26, 2024 2.230 2.230 2.230 2.230 2.188 -
Jul 25, 2024 2.230 2.230 2.230 2.230 2.188 -
Jul 24, 2024 2.230 2.230 2.230 2.230 2.188 -
Jul 23, 2024 2.230 2.230 2.230 2.230 2.188 -
Jul 22, 2024 2.100 2.230 2.100 2.230 2.188 38,302
Jul 19, 2024 2.080 2.180 2.080 2.180 2.138 21,000
Jul 18, 2024 2.060 2.150 2.060 2.210 2.168 27,000
Jul 17, 2024 2.200 2.200 2.200 2.200 2.158 -
Jul 16, 2024 2.200 2.200 2.200 2.200 2.158 -
Jul 15, 2024 2.240 2.250 2.200 2.200 2.158 3,899
Jul 12, 2024 2.250 2.250 2.250 2.250 2.207 -
Jul 11, 2024 2.250 2.250 2.250 2.250 2.207 -
Jul 10, 2024 2.250 2.250 2.250 2.250 2.207 -
Jul 9, 2024 2.250 2.250 2.250 2.250 2.207 -
Jul 8, 2024 2.250 2.250 2.250 2.250 2.207 -
Jul 4, 2024 2.140 2.140 2.140 2.140 2.099 -
Jul 3, 2024 2.140 2.140 2.140 2.140 2.099 -
Jul 2, 2024 2.140 2.140 2.140 2.140 2.099 -
Jun 28, 2024 2.040 2.140 2.030 2.140 2.099 44,000
Jun 27, 2024 2.130 2.130 2.130 2.130 2.089 -
Jun 26, 2024 2.130 2.130 2.130 2.130 2.089 -
Jun 25, 2024 2.130 2.130 2.130 2.130 2.089 -
Jun 24, 2024 2.130 2.130 2.130 2.130 2.089 -
Jun 21, 2024 2.130 2.130 2.130 2.130 2.089 -
Jun 20, 2024 2.130 2.130 2.130 2.130 2.089 -
Jun 19, 2024 2.130 2.130 2.130 2.130 2.089 10,000
Jun 18, 2024 2.110 2.110 2.110 2.110 2.070 -
Jun 17, 2024 2.120 2.120 2.120 2.120 2.080 -
Jun 14, 2024 2.120 2.120 2.120 2.120 2.080 -
Jun 13, 2024 2.140 2.140 2.140 2.140 2.099 -
Jun 12, 2024 2.140 2.140 2.140 2.140 2.099 -
Jun 11, 2024 2.130 2.130 2.130 2.130 2.089 8,000
Jun 7, 2024 2.250 2.250 2.250 2.250 2.207 -
Jun 6, 2024 2.250 2.250 2.250 2.250 2.207 -
Jun 5, 2024 2.250 2.250 2.250 2.250 2.207 -
Jun 4, 2024 2.190 2.250 2.190 2.250 2.207 24,000
Jun 3, 2024 2.300 2.300 2.300 2.300 2.256 -
May 31, 2024 2.270 2.270 2.270 2.270 2.227 17,000
May 30, 2024 2.150 2.150 2.150 2.150 2.109 -
May 29, 2024 2.150 2.150 2.150 2.150 2.109 -
May 28, 2024 0.060 Dividend
May 28, 2024 2.190 2.190 2.090 2.220 2.178 30,000
May 27, 2024 2.310 2.310 2.310 2.310 2.207 -
May 24, 2024 2.310 2.310 2.310 2.310 2.207 -
May 23, 2024 2.290 2.290 2.280 2.310 2.207 42,000
May 22, 2024 2.300 2.300 2.300 2.300 2.198 -
May 21, 2024 2.150 2.230 2.140 2.260 2.159 24,727
May 20, 2024 2.300 2.300 2.300 2.300 2.198 -
May 17, 2024 2.300 2.300 2.300 2.300 2.198 20,692
May 16, 2024 2.210 2.280 2.210 2.280 2.178 66,000
May 14, 2024 2.120 2.120 2.120 2.120 2.026 20,000
May 13, 2024 2.120 2.120 2.120 2.120 2.026 19,000
May 10, 2024 2.010 2.120 2.000 2.120 2.026 84,100
May 9, 2024 2.100 2.100 2.100 2.100 2.006 30,000
May 8, 2024 2.100 2.100 2.100 2.100 2.006 37,000
May 7, 2024 2.100 2.100 2.100 2.100 2.006 30,000
May 6, 2024 2.100 2.100 2.090 2.090 1.997 63,000
May 3, 2024 2.090 2.100 2.090 2.090 1.997 85,000
May 2, 2024 1.990 2.000 1.960 2.000 1.911 41,225
Apr 30, 2024 2.000 2.000 1.950 2.020 1.930 66,000
Apr 29, 2024 2.030 2.100 2.030 2.060 1.968 165,000
Apr 26, 2024 2.000 2.000 2.000 2.000 1.911 131,000
Apr 25, 2024 1.990 1.990 1.990 1.990 1.901 9,000
Apr 24, 2024 2.000 2.000 2.000 2.000 1.911 2,995
Apr 23, 2024 2.000 2.000 2.000 2.000 1.911 -
Apr 22, 2024 2.000 2.000 2.000 2.000 1.911 -
Apr 19, 2024 2.000 2.000 2.000 2.000 1.911 -
Apr 18, 2024 2.000 2.000 2.000 2.000 1.911 -
Apr 17, 2024 2.000 2.000 2.000 2.000 1.911 50,000
Apr 16, 2024 2.010 2.010 2.010 2.010 1.921 -
Apr 15, 2024 2.010 2.010 2.010 2.010 1.921 -
Apr 12, 2024 2.020 2.020 1.950 2.010 1.921 51,093
Apr 11, 2024 1.980 1.980 1.960 1.990 1.901 30,000
Apr 10, 2024 1.990 2.040 1.960 1.970 1.882 127,000
Apr 9, 2024 1.980 1.980 1.980 1.990 1.901 49,000
Apr 8, 2024 2.000 2.000 2.000 2.000 1.911 23,000
Apr 5, 2024 2.000 2.030 1.960 2.030 1.940 59,000
Apr 3, 2024 2.090 2.100 2.000 2.040 1.949 53,500
Apr 2, 2024 2.050 2.060 2.020 2.020 1.930 81,000
Mar 28, 2024 2.050 2.050 2.050 2.050 1.959 48,000
Mar 27, 2024 2.100 2.100 2.040 2.050 1.959 351,000
Mar 26, 2024 2.160 2.160 2.100 2.100 2.006 55,000
Mar 25, 2024 2.190 2.190 2.190 2.190 2.092 -
Mar 22, 2024 2.210 2.210 2.190 2.190 2.092 25,000
Mar 21, 2024 2.380 2.380 2.380 2.380 2.274 -
Mar 20, 2024 2.270 2.270 2.270 2.270 2.169 2,000
Mar 19, 2024 2.150 2.150 2.150 2.150 2.054 -
Mar 18, 2024 2.160 2.200 2.140 2.150 2.054 46,000
Mar 15, 2024 2.200 2.200 2.200 2.200 2.102 -
Mar 14, 2024 2.200 2.200 2.200 2.200 2.102 18,000
Mar 13, 2024 2.240 2.240 2.240 2.240 2.140 -
Mar 12, 2024 2.120 2.270 2.120 2.270 2.169 64,117
Mar 11, 2024 2.200 2.200 2.200 2.200 2.102 -
Mar 8, 2024 2.200 2.200 2.200 2.200 2.102 -
Mar 7, 2024 2.200 2.280 2.200 2.200 2.102 41,000
Mar 6, 2024 2.250 2.250 2.250 2.250 2.150 -
Mar 5, 2024 2.260 2.260 2.220 2.250 2.150 11,000
Mar 4, 2024 2.300 2.300 2.260 2.260 2.159 34,000
Mar 1, 2024 2.250 2.470 2.250 2.470 2.360 9,000
Feb 29, 2024 2.210 2.270 2.210 2.270 2.169 15,000
Feb 28, 2024 2.420 2.420 2.420 2.420 2.312 -
Feb 27, 2024 2.420 2.420 2.420 2.420 2.312 -
Feb 26, 2024 2.420 2.420 2.420 2.420 2.312 -
Feb 23, 2024 2.350 2.420 2.350 2.420 2.312 6,000
Feb 22, 2024 2.340 2.340 2.340 2.340 2.236 -
Feb 21, 2024 2.330 2.330 2.330 2.330 2.226 -
Feb 20, 2024 2.200 2.200 2.200 2.250 2.150 6,000
Feb 19, 2024 2.200 2.200 2.200 2.200 2.102 -
Feb 16, 2024 2.250 2.250 2.250 2.250 2.150 7,000
Feb 15, 2024 2.250 2.270 2.230 2.270 2.169 43,000
Feb 14, 2024 2.420 2.420 2.420 2.420 2.312 -
Feb 9, 2024 2.470 2.470 2.420 2.420 2.312 18,000
Feb 8, 2024 2.340 2.350 2.310 2.320 2.217 31,000
Feb 7, 2024 2.190 2.190 2.180 2.190 2.092 44,000
Feb 6, 2024 2.180 2.180 2.180 2.180 2.083 40,000
Feb 5, 2024 2.120 2.170 2.120 2.170 2.073 775,117
Feb 2, 2024 2.210 2.210 2.210 2.210 2.112 -
Feb 1, 2024 2.200 2.210 2.200 2.210 2.112 15,000
Jan 31, 2024 2.300 2.300 2.300 2.300 2.198 41,000
Jan 30, 2024 2.340 2.340 2.300 2.300 2.198 36,000
Jan 29, 2024 2.300 2.300 2.300 2.300 2.198 -
Jan 26, 2024 2.300 2.300 2.300 2.300 2.198 20,000
Jan 25, 2024 2.350 2.550 2.300 2.300 2.198 223,000
Jan 24, 2024 2.330 2.400 2.330 2.400 2.293 23,000
Jan 23, 2024 2.450 2.450 2.400 2.400 2.293 59,000
Jan 22, 2024 2.520 2.520 2.470 2.470 2.360 55,500
Jan 19, 2024 2.570 2.600 2.550 2.600 2.484 39,000
Jan 18, 2024 2.650 2.700 2.610 2.610 2.494 87,000
Jan 17, 2024 2.770 2.780 2.660 2.660 2.542 21,000
Jan 16, 2024 2.700 2.700 2.700 2.700 2.580 -
Jan 15, 2024 2.700 2.700 2.700 2.700 2.580 -
Jan 12, 2024 2.700 2.700 2.700 2.700 2.580 -
Jan 11, 2024 2.700 2.700 2.700 2.700 2.580 -
Jan 10, 2024 2.800 2.800 2.700 2.700 2.580 36,000
Jan 9, 2024 2.700 2.700 2.700 2.700 2.580 13,000
Jan 8, 2024 2.850 2.850 2.700 2.700 2.580 27,000
Jan 5, 2024 2.700 2.700 2.700 2.700 2.580 -
Jan 4, 2024 2.700 2.710 2.700 2.700 2.580 45,500
Jan 3, 2024 2.800 2.800 2.800 2.800 2.675 -
Jan 2, 2024 2.800 2.800 2.800 2.800 2.675 -
Dec 29, 2023 2.800 2.800 2.800 2.800 2.675 -
Dec 28, 2023 2.830 2.830 2.830 2.800 2.675 1,000
Dec 27, 2023 2.800 2.800 2.800 2.800 2.675 -
Dec 22, 2023 2.800 2.800 2.800 2.800 2.675 -
Dec 21, 2023 2.800 2.800 2.800 2.800 2.675 5,000
Dec 20, 2023 2.800 2.800 2.800 2.800 2.675 20,000
Dec 19, 2023 2.730 2.730 2.730 2.730 2.608 -
Dec 18, 2023 2.730 2.730 2.730 2.730 2.608 8,000
Dec 15, 2023 2.800 2.800 2.800 2.800 2.675 -
Dec 14, 2023 2.750 2.800 2.750 2.800 2.675 30,000
Dec 13, 2023 2.750 2.750 2.750 2.750 2.628 -
Dec 12, 2023 2.730 2.740 2.730 2.750 2.628 6,000
Dec 11, 2023 2.730 2.730 2.730 2.730 2.608 -
Dec 8, 2023 2.730 2.730 2.730 2.730 2.608 -
Dec 7, 2023 2.710 2.710 2.710 2.720 2.599 2,000
Dec 6, 2023 2.790 2.870 2.750 2.750 2.628 42,663
Dec 5, 2023 2.790 2.790 2.790 2.790 2.666 -
Dec 4, 2023 2.900 2.900 2.900 2.900 2.771 -
Dec 1, 2023 2.900 2.900 2.900 2.900 2.771 -
Nov 30, 2023 2.900 2.900 2.870 2.900 2.771 31,000
Nov 29, 2023 2.930 2.930 2.930 2.930 2.800 -
Nov 28, 2023 2.930 2.930 2.930 2.930 2.800 -
Nov 27, 2023 2.930 2.930 2.930 2.930 2.800 -
Nov 24, 2023 2.930 2.930 2.930 2.930 2.800 -
Nov 23, 2023 2.860 2.950 2.860 2.930 2.800 3,704
Nov 22, 2023 2.890 2.890 2.890 2.890 2.761 -
Nov 21, 2023 2.890 2.890 2.890 2.890 2.761 -
Nov 20, 2023 2.890 2.890 2.890 2.890 2.761 1,910
Nov 17, 2023 2.950 2.950 2.950 2.950 2.819 -
Nov 16, 2023 2.950 2.950 2.950 2.950 2.819 -
Nov 15, 2023 2.950 2.950 2.950 2.950 2.819 -
Nov 14, 2023 2.920 2.950 2.890 2.950 2.819 13,000
Nov 13, 2023 2.950 2.950 2.950 2.950 2.819 -
Nov 10, 2023 2.950 2.950 2.950 2.950 2.819 -
Nov 9, 2023 2.950 2.950 2.950 2.950 2.819 20,117
Nov 8, 2023 2.960 2.960 2.960 2.960 2.828 -
Nov 7, 2023 2.960 2.960 2.960 2.960 2.828 -
Nov 6, 2023 2.960 2.960 2.960 2.960 2.828 2,000
Nov 3, 2023 2.910 2.910 2.910 2.910 2.780 -
Nov 2, 2023 2.910 2.910 2.910 2.910 2.780 -
Nov 1, 2023 2.910 2.910 2.910 2.910 2.780 -
Oct 31, 2023 2.910 2.910 2.910 2.910 2.780 -
Oct 30, 2023 2.900 2.900 2.900 2.900 2.771 1,000
Oct 27, 2023 2.890 2.890 2.890 2.910 2.780 3,404
Oct 26, 2023 2.950 2.990 2.950 2.990 2.857 11,000
Oct 25, 2023 2.980 2.980 2.980 2.980 2.847 -
Oct 24, 2023 2.880 2.930 2.880 2.920 2.790 42,605
Oct 20, 2023 2.910 2.910 2.910 2.910 2.780 -
Oct 19, 2023 2.920 2.920 2.900 2.910 2.780 11,000
Oct 18, 2023 2.940 2.940 2.940 2.940 2.809 -

Related Tickers