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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2.33	2.32	2.32	2.52	2.24	44,000
January 13, 2026	2.32	2.32	2.32	2.35	2.3	47,000
January 12, 2026	2.32	2.32	2.32	2.32	2.32	0
January 09, 2026	2.3	2.32	2.32	2.35	2.2	32,000
January 08, 2026	2.35	2.35	2.35	2.35	2.35	0
January 07, 2026	2.28	2.35	2.35	2.35	2.28	10,000
January 06, 2026	2.21	2.28	2.28	2.28	2.2	14,000
January 05, 2026	2.2	2.2	2.2	2.2	2.2	0
January 02, 2026	2.2	2.2	2.2	2.2	2.2	0
December 31, 2025	2.2	2.2	2.2	2.2	2.2	0
December 30, 2025	2.2	2.2	2.2	2.2	2.2	0
December 29, 2025	2.2	2.2	2.2	2.2	2.2	57,500
December 24, 2025	2.2	2.2	2.2	2.2	2.2	53,000
December 23, 2025	2.21	2.22	2.22	2.22	2.21	3,025
December 22, 2025	2.3	2.3	2.3	2.3	2.3	0
December 19, 2025	2.2	2.3	2.3	2.3	2.2	13,155
December 18, 2025	2.18	2.19	2.19	2.19	2.18	6,000
December 17, 2025	2.2	2.18	2.18	2.2	2.15	9,319
December 16, 2025	2.28	2.28	2.28	2.28	2.28	20,000
December 15, 2025	2.33	2.33	2.33	2.33	2.33	0
December 12, 2025	2.33	2.33	2.33	2.33	2.33	0
December 11, 2025	2.33	2.33	2.33	2.33	2.33	10,000
December 10, 2025	2.28	2.28	2.28	2.28	2.28	23,000
December 09, 2025	2.28	2.28	2.28	2.28	2.28	0
December 08, 2025	2.28	2.28	2.28	2.28	2.28	6,000
December 05, 2025	2.3	2.3	2.3	2.3	2.3	0
December 04, 2025	2.3	2.3	2.3	2.3	2.3	0
December 03, 2025	2.3	2.3	2.3	2.3	2.3	22,000
December 02, 2025	2.3	2.3	2.3	2.3	2.3	0
December 01, 2025	2.3	2.3	2.3	2.3	2.3	0
November 28, 2025	2.3	2.3	2.3	2.3	2.3	6,050
November 27, 2025	2.4	2.4	2.4	2.4	2.4	0
November 26, 2025	2.4	2.4	2.4	2.4	2.4	0
November 25, 2025	2.45	2.4	2.4	2.45	2.4	1,000
November 24, 2025	2.24	2.4	2.4	2.42	2.24	145,000
November 21, 2025	2.24	2.24	2.24	2.24	2.24	0
November 20, 2025	2.24	2.24	2.24	2.24	2.24	8,000
November 19, 2025	2.2	2.2	2.2	2.2	2.2	14,000
November 18, 2025	2.19	2.18	2.18	2.19	2.18	5,000
November 17, 2025	2.21	2.18	2.18	2.22	2.18	51,300
November 14, 2025	2.24	2.24	2.24	2.24	2.24	0
November 13, 2025	2.24	2.24	2.24	2.24	2.24	5,000
November 12, 2025	2.28	2.2	2.2	2.28	2.18	51,000
November 11, 2025	2.3	2.3	2.3	2.3	2.3	20,000
November 10, 2025	2.17	2.21	2.21	2.21	2.17	9,000
November 07, 2025	2.2	2.21	2.21	2.21	2.2	46,000
November 06, 2025	2.21	2.21	2.21	2.21	2.2	60,000
November 05, 2025	2.25	2.21	2.21	2.25	2.21	40,000
November 04, 2025	2.3	2.3	2.3	2.3	2.3	0
November 03, 2025	2.3	2.3	2.3	2.3	2.3	0
October 31, 2025	2.3	2.3	2.3	2.3	2.3	0
October 30, 2025	2.35	2.3	2.3	2.35	2.3	67,000
October 28, 2025	2.33	2.33	2.33	2.33	2.33	20,117
October 27, 2025	2.36	2.36	2.36	2.36	2.36	23,041
October 24, 2025	2.46	2.46	2.46	2.46	2.46	0
October 23, 2025	2.37	2.47	2.47	2.48	2.37	68,000
October 22, 2025	2.5	2.4	2.4	2.5	2.4	51,000
October 21, 2025	2.46	2.45	2.45	2.46	2.45	20,000
October 20, 2025	2.45	2.46	2.46	2.48	2.38	63,000
October 17, 2025	2.43	2.43	2.43	2.43	2.36	23,620

Tai Sang Land Development Limited (0089.HK) HKSE