Tai Cheung Holdings Limited (HKG:0088)
Hong Kong
· Delayed Price · Currency is HKD 3.970
+0.040 (1.02%)
Apr 29, 2026, 3:57 PM HKT
Tai Cheung Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.92 | 3.97 | 3.92 | 3.97 | 3.97 | 1.02% | 62,500 |
| Apr 28, 2026 | 3.94 | 3.95 | 3.91 | 3.93 | 3.93 | -0.25% | 43,000 |
| Apr 27, 2026 | 3.93 | 3.94 | 3.88 | 3.94 | 3.94 | 0.77% | 103,000 |
| Apr 24, 2026 | 3.93 | 3.95 | 3.90 | 3.91 | 3.91 | -0.26% | 38,000 |
| Apr 23, 2026 | 3.93 | 3.94 | 3.92 | 3.92 | 3.92 | -1.01% | 139,000 |
| Apr 22, 2026 | 3.97 | 3.98 | 3.94 | 3.96 | 3.96 | 0.51% | 126,000 |
| Apr 21, 2026 | 4.01 | 4.01 | 3.93 | 3.94 | 3.94 | 0.25% | 110,000 |
| Apr 20, 2026 | 4.05 | 4.06 | 3.92 | 3.93 | 3.93 | -1.50% | 188,000 |
| Apr 17, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | - | - |
| Apr 16, 2026 | 4.02 | 4.03 | 3.98 | 3.99 | 3.99 | -0.75% | 97,000 |
| Apr 15, 2026 | 4.04 | 4.05 | 3.95 | 4.02 | 4.02 | -0.74% | 43,000 |
| Apr 14, 2026 | 3.93 | 4.05 | 3.93 | 4.05 | 4.05 | 3.85% | 155,200 |
| Apr 13, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -1.02% | 154,000 |
| Apr 10, 2026 | 3.96 | 4.02 | 3.94 | 3.94 | 3.94 | - | 72,000 |
| Apr 9, 2026 | 4.04 | 4.05 | 3.93 | 3.94 | 3.94 | -0.76% | 66,000 |
| Apr 8, 2026 | 3.99 | 4.00 | 3.93 | 3.97 | 3.97 | -0.75% | 589,300 |
| Apr 2, 2026 | 3.85 | 4.00 | 3.80 | 4.00 | 4.00 | 2.83% | 175,000 |
| Apr 1, 2026 | 3.85 | 3.90 | 3.85 | 3.89 | 3.89 | 1.04% | 85,000 |
| Mar 31, 2026 | 3.82 | 3.85 | 3.81 | 3.85 | 3.85 | -1.03% | 127,000 |
| Mar 30, 2026 | 3.95 | 3.95 | 3.82 | 3.89 | 3.89 | -1.02% | 175,000 |
| Mar 27, 2026 | 3.99 | 3.99 | 3.80 | 3.93 | 3.93 | -1.75% | 201,000 |
| Mar 26, 2026 | 4.00 | 4.01 | 3.98 | 4.00 | 4.00 | - | 79,000 |
| Mar 25, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | -1.23% | 4,000 |
| Mar 24, 2026 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | 1.76% | 41,000 |
| Mar 23, 2026 | 4.02 | 4.02 | 3.84 | 3.98 | 3.98 | -2.69% | 511,000 |
| Mar 20, 2026 | 4.10 | 4.11 | 4.09 | 4.09 | 4.09 | -0.97% | 59,000 |
| Mar 19, 2026 | 4.16 | 4.16 | 4.08 | 4.13 | 4.13 | -1.20% | 163,000 |
| Mar 18, 2026 | 4.14 | 4.18 | 4.12 | 4.18 | 4.18 | 1.70% | 57,000 |
| Mar 17, 2026 | 4.10 | 4.11 | 3.99 | 4.11 | 4.11 | 0.24% | 398,000 |
| Mar 16, 2026 | 4.07 | 4.12 | 4.07 | 4.10 | 4.10 | 0.74% | 752,000 |
| Mar 13, 2026 | 4.06 | 4.11 | 4.06 | 4.07 | 4.07 | 0.25% | 124,798 |
| Mar 12, 2026 | 4.02 | 4.06 | 4.01 | 4.06 | 4.06 | 0.25% | 51,000 |
| Mar 11, 2026 | 4.01 | 4.05 | 4.01 | 4.05 | 4.05 | -0.49% | 38,000 |
| Mar 10, 2026 | 4.00 | 4.07 | 4.00 | 4.07 | 4.07 | 3.04% | 54,000 |
| Mar 9, 2026 | 3.90 | 3.96 | 3.89 | 3.95 | 3.95 | -1.25% | 177,000 |
| Mar 6, 2026 | 3.95 | 4.01 | 3.95 | 4.00 | 4.00 | - | 120,000 |
| Mar 5, 2026 | 3.94 | 4.00 | 3.94 | 4.00 | 4.00 | 0.25% | 68,000 |
| Mar 4, 2026 | 3.96 | 4.03 | 3.91 | 3.99 | 3.99 | -1.24% | 208,000 |
| Mar 3, 2026 | 4.15 | 4.15 | 4.03 | 4.04 | 4.04 | -1.70% | 105,000 |
| Mar 2, 2026 | 4.07 | 4.11 | 4.03 | 4.11 | 4.11 | - | 129,993 |
| Feb 27, 2026 | 4.10 | 4.11 | 4.04 | 4.11 | 4.11 | 1.23% | 198,000 |
| Feb 26, 2026 | 4.08 | 4.11 | 4.05 | 4.06 | 4.06 | -0.73% | 95,088 |
| Feb 25, 2026 | 4.05 | 4.14 | 4.02 | 4.09 | 4.09 | 2.25% | 211,000 |
| Feb 24, 2026 | 3.95 | 4.02 | 3.92 | 4.00 | 4.00 | 2.56% | 324,010 |
| Feb 23, 2026 | 3.83 | 3.90 | 3.83 | 3.90 | 3.90 | 2.36% | 106,000 |
| Feb 20, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | - | 24,000 |
| Feb 16, 2026 | 3.80 | 3.81 | 3.80 | 3.81 | 3.81 | -0.26% | 6,000 |
| Feb 13, 2026 | 3.77 | 3.82 | 3.77 | 3.82 | 3.82 | 0.26% | 51,000 |
| Feb 12, 2026 | 3.78 | 3.81 | 3.78 | 3.81 | 3.81 | 0.79% | 49,000 |
| Feb 11, 2026 | 3.80 | 3.85 | 3.78 | 3.78 | 3.78 | -1.05% | 380,000 |
| Feb 10, 2026 | 3.80 | 3.82 | 3.80 | 3.82 | 3.82 | 0.53% | 625,000 |
| Feb 9, 2026 | 3.78 | 3.80 | 3.75 | 3.80 | 3.80 | 2.15% | 227,000 |
| Feb 6, 2026 | 3.75 | 3.75 | 3.70 | 3.72 | 3.72 | -1.59% | 55,975 |
| Feb 5, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.80% | 5,000 |
| Feb 4, 2026 | 3.75 | 3.76 | 3.73 | 3.75 | 3.75 | - | 27,000 |
| Feb 3, 2026 | 3.75 | 3.75 | 3.71 | 3.75 | 3.75 | -0.79% | 66,000 |
| Feb 2, 2026 | 3.73 | 3.79 | 3.73 | 3.78 | 3.78 | - | 72,000 |
| Jan 30, 2026 | 3.77 | 3.78 | 3.73 | 3.78 | 3.78 | - | 25,000 |
| Jan 29, 2026 | 3.80 | 3.80 | 3.75 | 3.78 | 3.78 | -0.53% | 45,000 |
| Jan 28, 2026 | 3.74 | 3.80 | 3.74 | 3.80 | 3.80 | 0.80% | 214,000 |
| Jan 27, 2026 | 3.76 | 3.78 | 3.74 | 3.77 | 3.77 | -0.26% | 94,000 |
| Jan 26, 2026 | 3.71 | 3.81 | 3.70 | 3.78 | 3.78 | 1.89% | 323,000 |
| Jan 23, 2026 | 3.65 | 3.72 | 3.65 | 3.71 | 3.71 | 2.20% | 350,000 |
| Jan 22, 2026 | 3.57 | 3.65 | 3.57 | 3.63 | 3.63 | 1.97% | 332,000 |
| Jan 21, 2026 | 3.58 | 3.60 | 3.56 | 3.56 | 3.56 | 0.56% | 228,000 |
| Jan 20, 2026 | 3.54 | 3.54 | 3.53 | 3.54 | 3.54 | 0.57% | 127,932 |
| Jan 19, 2026 | 3.52 | 3.53 | 3.52 | 3.52 | 3.52 | -0.56% | 64,000 |
| Jan 16, 2026 | 3.55 | 3.55 | 3.52 | 3.54 | 3.54 | -0.28% | 4,000 |
| Jan 15, 2026 | 3.56 | 3.56 | 3.55 | 3.55 | 3.55 | -0.28% | 4,000 |
| Jan 14, 2026 | 3.54 | 3.56 | 3.52 | 3.56 | 3.56 | 0.56% | 97,000 |
| Jan 13, 2026 | 3.59 | 3.59 | 3.51 | 3.54 | 3.54 | -1.67% | 164,000 |
| Jan 12, 2026 | 3.58 | 3.60 | 3.52 | 3.60 | 3.60 | 1.12% | 453,972 |
| Jan 9, 2026 | 3.49 | 3.56 | 3.49 | 3.56 | 3.56 | 2.30% | 109,798 |
| Jan 8, 2026 | 3.58 | 3.58 | 3.48 | 3.48 | 3.48 | -1.14% | 52,000 |
| Jan 7, 2026 | 3.54 | 3.58 | 3.51 | 3.52 | 3.52 | 0.86% | 160,000 |
| Jan 6, 2026 | 3.41 | 3.51 | 3.41 | 3.49 | 3.49 | 1.16% | 94,000 |
| Jan 5, 2026 | 3.46 | 3.47 | 3.41 | 3.45 | 3.45 | -0.86% | 147,000 |
| Jan 2, 2026 | 3.46 | 3.48 | 3.44 | 3.48 | 3.48 | -0.29% | 71,000 |
| Dec 31, 2025 | 3.51 | 3.51 | 3.47 | 3.49 | 3.49 | -0.57% | 67,000 |
| Dec 30, 2025 | 3.48 | 3.51 | 3.47 | 3.51 | 3.51 | 0.86% | 28,000 |
| Dec 29, 2025 | 3.50 | 3.53 | 3.47 | 3.48 | 3.48 | -0.29% | 147,000 |
| Dec 24, 2025 | 3.52 | 3.52 | 3.49 | 3.49 | 3.49 | -1.41% | 2,159 |
| Dec 23, 2025 | 3.48 | 3.56 | 3.46 | 3.54 | 3.54 | 1.72% | 141,986 |
| Dec 22, 2025 | 3.54 | 3.54 | 3.46 | 3.48 | 3.48 | -0.57% | 99,000 |
| Dec 19, 2025 | 3.37 | 3.54 | 3.35 | 3.50 | 3.50 | 3.86% | 795,000 |
| Dec 18, 2025 | 3.35 | 3.37 | 3.34 | 3.37 | 3.37 | 1.20% | 149,996 |
| Dec 17, 2025 | 3.33 | 3.35 | 3.33 | 3.33 | 3.33 | - | 18,000 |
| Dec 16, 2025 | 3.34 | 3.35 | 3.32 | 3.33 | 3.33 | -0.30% | 131,000 |
| Dec 15, 2025 | 3.33 | 3.35 | 3.33 | 3.34 | 3.34 | 0.30% | 47,000 |
| Dec 12, 2025 | 3.35 | 3.35 | 3.32 | 3.33 | 3.33 | -0.60% | 36,000 |
| Dec 11, 2025 | 3.37 | 3.37 | 3.35 | 3.35 | 3.35 | -2.90% | 89,000 |
| Dec 10, 2025 | 3.42 | 3.45 | 3.41 | 3.45 | 3.33 | 1.47% | 29,000 |
| Dec 9, 2025 | 3.42 | 3.44 | 3.40 | 3.40 | 3.28 | -1.16% | 132,250 |
| Dec 8, 2025 | 3.43 | 3.45 | 3.42 | 3.44 | 3.32 | 0.29% | 105,000 |
| Dec 5, 2025 | 3.45 | 3.46 | 3.42 | 3.43 | 3.31 | -0.58% | 82,000 |
| Dec 4, 2025 | 3.47 | 3.48 | 3.45 | 3.45 | 3.33 | 0.29% | 44,000 |
| Dec 3, 2025 | 3.44 | 3.46 | 3.44 | 3.44 | 3.32 | - | 94,000 |
| Dec 2, 2025 | 3.45 | 3.46 | 3.44 | 3.44 | 3.32 | 0.29% | 206,000 |
| Dec 1, 2025 | 3.42 | 3.43 | 3.41 | 3.43 | 3.31 | 0.88% | 191,000 |
| Nov 28, 2025 | 3.42 | 3.42 | 3.35 | 3.40 | 3.28 | -0.58% | 162,000 |