Skip to main content
Tai Kam Holdings Limited (HKG:8321)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.460
+0.060 (4.29%)
At close: Mar 9, 2026

Tai Kam Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.401.461.401.461.464.29%220,000
Mar 6, 20261.401.401.401.401.40-2.78%24,000
Mar 5, 20261.441.441.441.441.442.86%20,000
Mar 4, 20261.401.401.401.401.40-22,000
Mar 3, 20261.451.451.401.401.40-6.04%70,000
Mar 2, 20261.481.491.481.491.49-410,000
Feb 27, 20261.521.521.491.491.49-3.25%170,000
Feb 26, 20261.561.561.541.541.54-1.28%146,000
Feb 25, 20261.501.571.451.561.560.65%394,000
Feb 24, 20261.601.601.551.551.55-6.63%208,000
Feb 23, 20261.661.701.661.661.66-2.35%36,000
Feb 20, 20261.701.701.701.701.701.19%58,000
Feb 16, 20261.681.681.681.681.68--
Feb 13, 20261.651.681.581.681.68-2.89%690,000
Feb 12, 20261.581.731.581.731.7312.34%862,000
Feb 11, 20261.391.551.391.541.5415.79%1,070,000
Feb 10, 20261.371.381.331.331.330.76%162,000
Feb 9, 20261.321.321.321.321.320.76%-
Feb 6, 20261.311.321.301.311.31-3.68%110,000
Feb 5, 20261.341.361.301.361.360.74%304,000
Feb 4, 20261.281.361.281.351.352.27%270,000
Feb 3, 20261.241.321.231.321.3213.79%1,372,000
Feb 2, 20261.151.171.151.161.164.50%154,000
Jan 30, 20261.121.121.101.111.11-30,000
Jan 29, 20261.121.121.111.111.11-0.89%28,000
Jan 28, 20261.121.121.121.121.12--
Jan 27, 20261.131.131.121.121.12-0.88%50,000
Jan 26, 20261.131.131.131.131.13--
Jan 23, 20261.131.131.131.131.13-5.04%24,000
Jan 22, 20261.201.201.201.191.19-10,000
Jan 21, 20261.131.191.121.191.195.31%40,000
Jan 20, 20261.131.131.131.131.13--
Jan 19, 20261.151.151.131.131.13-4.24%236,000
Jan 16, 20261.181.211.161.181.18-3.28%190,000
Jan 15, 20261.171.321.171.221.223.39%1,088,000
Jan 14, 20261.071.191.071.181.189.26%684,000
Jan 13, 20261.081.081.081.081.08-2.70%24,000
Jan 12, 20261.051.111.021.111.115.71%360,000
Jan 9, 20261.051.051.051.051.05-5.41%20,000
Jan 8, 20261.141.141.001.111.11-3.48%930,000
Jan 7, 20261.141.181.141.151.150.88%530,000
Jan 6, 20261.081.151.021.141.145.56%946,000
Jan 5, 20261.071.080.981.081.081.89%334,000
Jan 2, 20261.001.061.001.061.066.00%158,000
Dec 31, 20251.001.001.001.001.00--
Dec 30, 20251.041.051.001.001.004.17%106,000
Dec 29, 20250.920.960.920.960.9615.66%60,000
Dec 24, 20250.820.830.820.830.83-20,000
Dec 23, 20250.830.830.830.830.83-2,000
Dec 22, 20250.800.830.720.830.83-4.60%104,000
Dec 19, 20250.870.870.870.870.87-3.33%-
Dec 18, 20250.900.900.900.900.90--
Dec 17, 20250.900.900.900.900.90--
Dec 16, 20250.900.900.900.900.90--
Dec 15, 20250.900.900.900.900.90--
Dec 12, 20250.900.910.900.900.90-2.17%80,000
Dec 11, 20250.970.970.920.920.92-8.00%80,000
Dec 10, 20250.971.010.971.001.00-0.99%310,000
Dec 9, 20251.071.160.991.011.01-6.48%1,050,000
Dec 8, 20250.971.180.951.081.0811.34%1,876,000
Dec 5, 20250.921.080.900.970.974.30%1,550,000
Dec 4, 20250.930.980.880.930.93-956,000
Dec 3, 20250.800.960.800.930.9324.00%1,170,000
Dec 2, 20250.760.760.750.750.75-100,000
Dec 1, 20250.810.810.750.750.75-7.41%100,000
Nov 28, 20250.810.820.810.810.815.19%122,000
Nov 27, 20250.770.770.770.770.771.32%24,000
Nov 26, 20250.760.760.760.760.761.33%10,000
Nov 25, 20250.750.750.750.750.75--
Nov 24, 20250.740.750.720.750.751.35%134,000
Nov 21, 20250.730.730.730.740.74-1.33%48,000
Nov 20, 20250.730.750.710.750.75-1.32%84,000
Nov 19, 20250.770.770.760.760.76-2.56%80,000
Nov 18, 20250.790.790.770.780.78-4.88%270,000
Nov 17, 20250.790.830.780.820.82-4.65%238,000
Nov 14, 20250.810.860.760.860.866.17%1,158,000
Nov 13, 20250.710.850.710.810.8114.08%908,000
Nov 12, 20250.730.800.690.710.71-2.74%1,024,000
Nov 11, 20250.570.750.500.730.7317.74%1,780,000
Nov 10, 20250.330.900.330.620.62133.96%5,948,000
Nov 7, 20250.270.270.270.270.27--
Nov 6, 20250.260.260.260.270.27-10.17%12,000
Nov 5, 20250.290.300.290.300.305.36%170,000
Nov 4, 20250.280.280.280.280.28--
Nov 3, 20250.280.280.280.280.28--
Oct 31, 20250.280.280.280.280.28--
Oct 30, 20250.280.280.280.280.28--
Oct 28, 20250.280.280.280.280.28--
Oct 27, 20250.280.280.280.280.28--
Oct 24, 20250.280.280.280.280.28--
Oct 23, 20250.270.280.260.280.28-9.68%50,000
Oct 22, 20250.310.310.310.310.31--
Oct 21, 20250.290.310.290.310.3112.73%180,000
Oct 20, 20250.270.280.270.280.28-4,720,000
Oct 17, 20250.280.280.280.280.28--
Oct 16, 20250.280.280.280.280.28-3,800,000
Oct 15, 20250.280.280.280.280.28--
Oct 14, 20250.270.280.270.280.2817.02%174,000
Oct 13, 20250.240.240.240.240.24--
Oct 10, 20250.240.240.240.240.242.17%60,000