Skip to main content
Tai Sang Land Development Limited (HKG:0089)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.260
-0.010 (-0.44%)
Apr 29, 2026, 6:08 PM HKT

Tai Sang Land Development Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.272.302.222.262.26-0.44%93,000
Apr 28, 20262.272.272.272.272.27--
Apr 27, 20262.302.302.212.272.27-1.30%2,000
Apr 24, 20262.302.302.302.302.30--
Apr 23, 20262.302.302.302.302.30-0.86%-
Apr 22, 20262.322.322.322.322.32-0.85%-
Apr 21, 20262.342.342.342.342.341.30%7,000
Apr 20, 20262.312.352.312.312.313.59%15,000
Apr 17, 20262.232.232.232.232.23-3.04%4,000
Apr 16, 20262.272.322.272.302.304.07%70,000
Apr 15, 20262.252.252.212.212.21-2.21%54,000
Apr 14, 20262.262.262.262.262.26--
Apr 13, 20262.262.262.262.262.26-4.64%2,302
Apr 10, 20262.322.402.322.372.373.95%35,000
Apr 9, 20262.282.282.282.282.282.24%18,000
Apr 8, 20262.202.232.172.232.231.36%28,000
Apr 2, 20262.182.182.152.202.20-1.35%34,000
Apr 1, 20262.222.272.222.232.232.29%10,000
Mar 31, 20262.182.182.182.182.18--
Mar 30, 20262.262.262.182.182.18-3.96%39,302
Mar 27, 20262.202.272.202.272.271.79%24,000
Mar 26, 20262.232.232.232.232.23--
Mar 25, 20262.232.232.232.232.23--
Mar 24, 20262.212.232.192.232.23-29,000
Mar 23, 20262.232.232.232.232.23-27,000
Mar 20, 20262.222.222.212.232.230.45%19,663
Mar 19, 20262.222.222.222.222.22--
Mar 18, 20262.282.282.212.222.22-2.63%21,000
Mar 17, 20262.282.282.282.282.28--
Mar 16, 20262.292.292.252.282.28-0.44%46,000
Mar 13, 20262.292.292.292.292.29-0.43%1,000
Mar 12, 20262.302.302.302.302.30-2.13%1,000
Mar 11, 20262.262.352.262.352.352.17%4,210
Mar 10, 20262.312.312.302.302.30-2.13%8,000
Mar 9, 20262.352.352.352.352.35--
Mar 6, 20262.362.362.352.352.35-25,000
Mar 5, 20262.352.352.352.352.351.73%2,000
Mar 4, 20262.352.352.292.312.31-4.15%35,000
Mar 3, 20262.412.412.412.412.41--
Mar 2, 20262.372.412.362.412.41-1.63%25,000
Feb 27, 20262.442.452.442.452.450.41%46,000
Feb 26, 20262.352.452.352.442.440.83%31,000
Feb 25, 20262.352.442.352.422.424.31%43,000
Feb 24, 20262.322.322.322.322.32-2.11%63,800
Feb 23, 20262.322.502.312.372.372.16%43,000
Feb 20, 20262.332.332.322.322.32-0.43%15,000
Feb 16, 20262.332.332.332.332.33--
Feb 13, 20262.332.332.332.332.33--
Feb 12, 20262.372.372.332.332.33-1.69%147,515
Feb 11, 20262.312.342.312.372.37-0.42%29,542
Feb 10, 20262.352.382.352.382.38-26,200
Feb 9, 20262.382.382.382.382.38--
Feb 6, 20262.382.382.382.382.38-0.42%-
Feb 5, 20262.392.392.392.392.39--
Feb 4, 20262.392.392.392.392.393.91%10,000
Feb 3, 20262.302.302.302.302.30-5,000
Feb 2, 20262.362.362.302.302.30-5.74%52,000
Jan 30, 20262.382.452.302.442.441.67%29,000
Jan 29, 20262.482.482.402.402.40-43,000
Jan 28, 20262.402.462.402.402.40-2.83%22,000
Jan 27, 20262.482.482.482.472.47-0.40%2,000
Jan 26, 20262.502.552.502.482.481.64%21,000
Jan 23, 20262.442.442.442.442.44--
Jan 22, 20262.362.452.212.442.44-31,000
Jan 21, 20262.352.442.352.442.443.39%2,000
Jan 20, 20262.502.502.362.362.36-1.67%7,000
Jan 19, 20262.502.582.402.402.40-3.23%32,000
Jan 16, 20262.382.502.312.482.483.77%52,512
Jan 15, 20262.322.402.322.392.393.02%66,000
Jan 14, 20262.332.522.242.322.32-44,000
Jan 13, 20262.322.352.302.322.32-41,000
Jan 12, 20262.322.322.322.322.32--
Jan 9, 20262.302.352.202.322.32-1.28%32,000
Jan 8, 20262.352.352.352.352.35--
Jan 7, 20262.282.352.282.352.353.07%10,000
Jan 6, 20262.212.282.202.282.283.64%14,000
Jan 5, 20262.202.202.202.202.20--
Jan 2, 20262.202.202.202.202.20--
Dec 31, 20252.202.202.202.202.20--
Dec 30, 20252.202.202.202.202.20--
Dec 29, 20252.202.202.202.202.20-57,500
Dec 24, 20252.202.202.202.202.20-0.90%46,000
Dec 23, 20252.212.212.212.222.22-3.48%3,025
Dec 22, 20252.302.302.302.302.30--
Dec 19, 20252.202.302.202.302.305.02%13,155
Dec 18, 20252.182.192.182.192.190.46%6,000
Dec 17, 20252.202.202.152.182.18-4.39%9,319
Dec 16, 20252.282.282.282.282.28-2.15%20,000
Dec 15, 20252.332.332.332.332.33--
Dec 12, 20252.332.332.332.332.33--
Dec 11, 20252.332.332.332.332.332.19%10,000
Dec 10, 20252.282.282.282.282.28-12,000
Dec 9, 20252.282.282.282.282.28--
Dec 8, 20252.282.282.282.282.28-0.87%6,000
Dec 5, 20252.302.302.302.302.30--
Dec 4, 20252.302.302.302.302.30--
Dec 3, 20252.312.312.302.302.30-22,000
Dec 2, 20252.302.302.302.302.30--
Dec 1, 20252.302.302.302.302.30--
Nov 28, 20252.302.302.302.302.30-4.17%6,050