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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.33	2.32	2.32	2.33	2.32	15,000
February 16, 2026	2.33	2.33	2.33	2.33	2.33	0
February 13, 2026	2.33	2.33	2.33	2.33	2.33	0
February 12, 2026	2.37	2.33	2.33	2.37	2.33	147,515
February 11, 2026	2.31	2.37	2.37	2.37	2.31	29,542
February 10, 2026	2.35	2.38	2.38	2.38	2.35	26,200
February 09, 2026	2.38	2.38	2.38	2.38	2.38	0
February 06, 2026	2.38	2.38	2.38	2.38	2.38	0
February 05, 2026	2.39	2.39	2.39	2.39	2.39	0
February 04, 2026	2.39	2.39	2.39	2.39	2.39	10,000
February 03, 2026	2.3	2.3	2.3	2.3	2.3	10,000
February 02, 2026	2.36	2.3	2.3	2.36	2.3	52,000
January 30, 2026	2.38	2.44	2.44	2.45	2.3	29,000
January 29, 2026	2.48	2.4	2.4	2.48	2.4	43,000
January 28, 2026	2.4	2.4	2.4	2.46	2.4	22,000
January 27, 2026	2.48	2.47	2.47	2.48	2.47	2,000
January 26, 2026	2.5	2.48	2.48	2.55	2.48	21,000
January 23, 2026	2.44	2.44	2.44	2.44	2.44	0
January 22, 2026	2.36	2.44	2.44	2.45	2.21	32,000
January 21, 2026	2.35	2.44	2.44	2.44	2.35	2,000
January 20, 2026	2.5	2.36	2.36	2.5	2.36	7,000
January 19, 2026	2.5	2.4	2.4	2.58	2.4	32,000
January 16, 2026	2.38	2.48	2.5	2.5	2.31	52,512
January 15, 2026	2.32	2.39	2.39	2.4	2.32	66,000
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

Tai Sang Land Development Limited (0089.HK) HKSE