Tai Sang Land Development Limited - 0089.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2.43	2.43	2.43	2.43	2.36	23,620
October 16, 2025	2.44	2.43	2.43	2.49	2.42	49,000
October 15, 2025	2.28	2.38	2.38	2.39	2.28	183,620
October 14, 2025	2.25	2.34	2.34	2.35	2.25	35,000
October 13, 2025	2.27	2.27	2.27	2.27	2.25	30,000
October 10, 2025	2.25	2.36	2.36	2.36	2.16	179,000
October 09, 2025	2.1	2.21	2.21	2.21	2.1	60,000
October 08, 2025	2.17	2.18	2.18	2.19	2.12	114,600
October 06, 2025	2.14	2.14	2.14	2.14	2.14	0
October 03, 2025	2.15	2.14	2.14	2.15	2.14	11,000
October 02, 2025	2.18	2.15	2.15	2.18	2.15	8,000
September 30, 2025	2.02	2.02	2.02	2.02	2.02	0
September 29, 2025	2.02	2.02	2.02	2.02	2.02	0
September 26, 2025	2.02	2.02	2.02	2.02	2.02	0
September 25, 2025	2.02	2.02	2.02	2.02	2.02	264
September 24, 2025	2.02	2.02	2.02	2.02	2.02	10,000
September 23, 2025	2.03	2.02	2.02	2.03	2.02	21,000
September 22, 2025	2.01	2.01	2.01	2.01	2.01	2,815
September 19, 2025	2.09	2.09	2.09	2.09	2.09	9,000
September 18, 2025	2.1	2.02	2.02	2.1	2	64,000
September 17, 2025	2.1	2.1	2.1	2.1	2.1	21,000
September 16, 2025	2.1	2.1	2.1	2.1	2.1	0
September 15, 2025	2.11	2.11	2.11	2.11	2.11	0
September 12, 2025	2.11	2.11	2.11	2.11	2.11	21,000
September 11, 2025	2.07	2.1	2.1	2.1	1.98	18,000
September 10, 2025	2.05	2.1	2.07	2.1	2.05	28,000
September 09, 2025	2	2	1.97	2	2	0
September 08, 2025	1.96	1.97	1.97	1.97	1.95	18,300
September 05, 2025	1.95	1.97	1.97	1.97	1.95	2,000
September 04, 2025	1.98	1.95	1.95	1.98	1.95	80,000
September 03, 2025	2	2	2	2	2	40,000
September 02, 2025	2.03	2	2	2.03	2	34,318
September 01, 2025	2	2	2	2	2	20,000
August 29, 2025	2.05	2.03	2.03	2.05	2.03	20,000
August 28, 2025	2	2.05	2.05	2.06	2	137,000
August 27, 2025	2.07	2.06	2.06	2.09	2.06	29,000
August 26, 2025	2.06	2.09	2.09	2.1	2.05	41,000
August 25, 2025	2.09	2.09	2.09	2.09	2.09	0
August 22, 2025	2.09	2.09	2.09	2.09	2.09	20,000
August 21, 2025	2.09	2.09	2.09	2.09	2.09	0
August 20, 2025	2.09	2.09	2.09	2.09	2.09	0
August 19, 2025	2.09	2.09	2.09	2.09	2.09	3,000
August 18, 2025	2.04	2.04	2.04	2.04	2.04	0
August 15, 2025	2.03	2.03	2.03	2.03	2.03	0
August 14, 2025	2.1	2.03	2.03	2.1	2	77,625
August 13, 2025	2.14	2.14	2.14	2.14	2.14	32,000
August 12, 2025	2.06	2.06	2.06	2.06	2.06	0
August 11, 2025	2.06	2.06	2.06	2.06	2.06	0
August 08, 2025	2.03	2.03	2.03	2.03	2.03	0
August 07, 2025	2.03	2.03	2.03	2.03	2.03	10,000
August 06, 2025	2.01	2.06	2.06	2.06	2.01	10,815
August 05, 2025	2.19	2.19	2.19	2.19	2.19	0
August 04, 2025	2	2.19	2.19	2.2	2	21,000
August 01, 2025	2.01	2	2	2.01	2	18,000
July 31, 2025	2.04	2.04	2.04	2.04	2.04	15,000
July 30, 2025	2.12	2.1	2.1	2.12	2.1	11,000
July 29, 2025	2.12	2.12	2.12	2.12	2.12	0
July 28, 2025	2.1	2.12	2.12	2.12	2.1	42,000
July 25, 2025	2.05	2.09	2.09	2.09	2.05	84,000
July 24, 2025	2.04	2.05	2.05	2.05	2.04	47,000

Tai Sang Land Development Limited (0089.HK) HKSE