Tailam Tech Construction Holdings Limited (HKG:6193)
Hong Kong
· Delayed Price · Currency is HKD 0.285
+0.025 (9.62%)
Apr 28, 2026, 6:09 PM HKT
HKG:6193 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.27 | 0.29 | 0.27 | 0.29 | 0.29 | 9.62% | 80,000 |
| Apr 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 24, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -13.33% | 110,000 |
| Apr 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 22, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,000 |
| Apr 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Apr 16, 2026 | 0.30 | 0.33 | 0.29 | 0.30 | 0.30 | 5.26% | 184,000 |
| Apr 15, 2026 | 0.23 | 0.30 | 0.23 | 0.29 | 0.29 | 22.32% | 1,420,000 |
| Apr 14, 2026 | 0.26 | 0.26 | 0.23 | 0.23 | 0.23 | -10.38% | 550,000 |
| Apr 13, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 4,000 |
| Apr 9, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Apr 2, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,000 |
| Apr 1, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -3.70% | 26,000 |
| Mar 31, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 4,000 |
| Mar 30, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 100,000 |
| Mar 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 20,000 |
| Mar 26, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 174,000 |
| Mar 25, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Mar 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.75% | - |
| Mar 23, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.72% | 118,000 |
| Mar 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -9.38% | 24,000 |
| Mar 19, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 18, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Mar 17, 2026 | 0.30 | 0.32 | 0.30 | 0.32 | 0.32 | 6.67% | 114,000 |
| Mar 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 9.09% | 26,000 |
| Mar 13, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | 12,000 |
| Mar 12, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 40,000 |
| Mar 11, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 16,000 |
| Mar 10, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,000 |
| Mar 9, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -11.67% | 110,000 |
| Mar 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | - |
| Mar 4, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 3, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 2, 2026 | 0.33 | 0.31 | 0.28 | 0.31 | 0.31 | -6.15% | 88,000 |
| Feb 27, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 16.07% | 932,000 |
| Feb 26, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | -8.20% | 66,000 |
| Feb 25, 2026 | 0.28 | 0.31 | 0.28 | 0.31 | 0.31 | -4.69% | 36,000 |
| Feb 24, 2026 | 0.26 | 0.32 | 0.26 | 0.32 | 0.32 | 3.23% | 76,000 |
| Feb 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 4,000 |
| Feb 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 16, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Feb 12, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 3.33% | 2,000 |
| Feb 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 9, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.69% | 14,000 |
| Feb 6, 2026 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 18.00% | 128,000 |
| Feb 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.73% | 2,000 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.21% | 50,000 |
| Feb 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 38,000 |
| Jan 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.66% | 30,000 |
| Jan 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 68,000 |
| Jan 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 22,000 |
| Jan 27, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -10.34% | 100,000 |
| Jan 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 9.43% | 100,000 |
| Jan 23, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 66,000 |
| Jan 22, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 2,000 |
| Jan 21, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 3.92% | 102,000 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jan 19, 2026 | 0.25 | 0.26 | 0.23 | 0.26 | 0.26 | 2.00% | 1,256,000 |
| Jan 16, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | -3.85% | 94,000 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -8.77% | 366,000 |
| Jan 14, 2026 | 0.27 | 0.29 | 0.26 | 0.29 | 0.29 | 5.56% | 152,000 |
| Jan 13, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Jan 12, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 60,000 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -5.08% | 108,000 |
| Jan 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | - |
| Jan 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 6, 2026 | 0.32 | 0.34 | 0.28 | 0.30 | 0.30 | -6.25% | 334,000 |
| Jan 5, 2026 | 0.30 | 0.33 | 0.30 | 0.32 | 0.32 | 6.67% | 132,000 |
| Jan 2, 2026 | 0.28 | 0.31 | 0.28 | 0.30 | 0.30 | 9.09% | 50,000 |
| Dec 31, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.85% | - |
| Dec 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -11.48% | 16,000 |
| Dec 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 300,000 |
| Dec 24, 2025 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.39% | 56,000 |
| Dec 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Dec 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.51% | 26,000 |
| Dec 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Dec 18, 2025 | 0.27 | 0.32 | 0.27 | 0.29 | 0.29 | 7.55% | 262,000 |
| Dec 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 16, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Dec 12, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.92% | 16,000 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 9, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 10,000 |
| Dec 8, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | 6.25% | 244,000 |
| Dec 5, 2025 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 574,000 |
| Dec 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 2, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.84% | 474,000 |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 28, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.75% | 106,000 |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 20,000 |