Tai Kam Holdings Limited (HKG:8321)
Hong Kong
· Delayed Price · Currency is HKD 2.010
0.00 (0.00%)
Apr 29, 2026, 3:14 PM HKT
Tai Kam Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | - | 14,000 |
| Apr 28, 2026 | 2.07 | 2.07 | 2.01 | 2.01 | 2.01 | -2.43% | 120,000 |
| Apr 27, 2026 | 2.08 | 2.08 | 2.06 | 2.06 | 2.06 | -0.96% | 70,000 |
| Apr 24, 2026 | 2.17 | 2.17 | 2.08 | 2.08 | 2.08 | 0.48% | 180,000 |
| Apr 23, 2026 | 2.01 | 2.09 | 2.01 | 2.07 | 2.07 | -1.43% | 46,000 |
| Apr 22, 2026 | 2.15 | 2.15 | 2.15 | 2.10 | 2.10 | - | 24,000 |
| Apr 21, 2026 | 2.20 | 2.20 | 2.02 | 2.10 | 2.10 | 20.00% | 200,000 |
| Apr 20, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | 30,000 |
| Apr 17, 2026 | 1.84 | 1.84 | 1.75 | 1.78 | 1.78 | -5.32% | 80,000 |
| Apr 16, 2026 | 1.90 | 1.90 | 1.88 | 1.88 | 1.88 | -1.57% | 30,000 |
| Apr 15, 2026 | 2.05 | 2.05 | 1.91 | 1.91 | 1.91 | -10.33% | 88,000 |
| Apr 14, 2026 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Apr 13, 2026 | 2.17 | 2.27 | 2.13 | 2.13 | 2.13 | -3.62% | 80,000 |
| Apr 10, 2026 | 1.90 | 2.50 | 1.78 | 2.21 | 2.21 | 10.50% | 734,000 |
| Apr 9, 2026 | 1.71 | 2.05 | 1.66 | 2.00 | 2.00 | 20.48% | 1,022,000 |
| Apr 8, 2026 | 1.58 | 1.77 | 1.58 | 1.66 | 1.66 | 10.67% | 496,000 |
| Apr 2, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 5.63% | 20,000 |
| Apr 1, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Mar 31, 2026 | 1.46 | 1.46 | 1.42 | 1.42 | 1.42 | -2.74% | 30,000 |
| Mar 30, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | 20,000 |
| Mar 27, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Mar 26, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Mar 25, 2026 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -1.35% | 64,000 |
| Mar 24, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | - |
| Mar 23, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | - | 20,000 |
| Mar 20, 2026 | 1.53 | 1.53 | 1.46 | 1.48 | 1.48 | -8.07% | 36,000 |
| Mar 19, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | - |
| Mar 18, 2026 | 1.64 | 1.64 | 1.61 | 1.61 | 1.61 | -2.42% | 30,000 |
| Mar 17, 2026 | 1.63 | 1.67 | 1.63 | 1.65 | 1.65 | 2.48% | 90,000 |
| Mar 16, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 30,000 |
| Mar 13, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | -1.23% | 50,000 |
| Mar 12, 2026 | 1.46 | 1.63 | 1.46 | 1.62 | 1.62 | 10.96% | 290,000 |
| Mar 11, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Mar 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Mar 9, 2026 | 1.40 | 1.46 | 1.40 | 1.46 | 1.46 | 4.29% | 220,000 |
| Mar 6, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.78% | 24,000 |
| Mar 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.86% | 20,000 |
| Mar 4, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 22,000 |
| Mar 3, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -6.04% | 70,000 |
| Mar 2, 2026 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | - | 410,000 |
| Feb 27, 2026 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -3.25% | 170,000 |
| Feb 26, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | 146,000 |
| Feb 25, 2026 | 1.50 | 1.57 | 1.45 | 1.56 | 1.56 | 0.65% | 394,000 |
| Feb 24, 2026 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | -6.63% | 208,000 |
| Feb 23, 2026 | 1.66 | 1.70 | 1.66 | 1.66 | 1.66 | -2.35% | 36,000 |
| Feb 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.19% | 58,000 |
| Feb 16, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Feb 13, 2026 | 1.65 | 1.68 | 1.58 | 1.68 | 1.68 | -2.89% | 690,000 |
| Feb 12, 2026 | 1.58 | 1.73 | 1.58 | 1.73 | 1.73 | 12.34% | 862,000 |
| Feb 11, 2026 | 1.39 | 1.55 | 1.39 | 1.54 | 1.54 | 15.79% | 1,070,000 |
| Feb 10, 2026 | 1.37 | 1.38 | 1.33 | 1.33 | 1.33 | 0.76% | 162,000 |
| Feb 9, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 0.76% | - |
| Feb 6, 2026 | 1.31 | 1.32 | 1.30 | 1.31 | 1.31 | -3.68% | 110,000 |
| Feb 5, 2026 | 1.34 | 1.36 | 1.30 | 1.36 | 1.36 | 0.74% | 304,000 |
| Feb 4, 2026 | 1.28 | 1.36 | 1.28 | 1.35 | 1.35 | 2.27% | 270,000 |
| Feb 3, 2026 | 1.24 | 1.32 | 1.23 | 1.32 | 1.32 | 13.79% | 1,372,000 |
| Feb 2, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 4.50% | 154,000 |
| Jan 30, 2026 | 1.12 | 1.12 | 1.10 | 1.11 | 1.11 | - | 30,000 |
| Jan 29, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -0.89% | 28,000 |
| Jan 28, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Jan 27, 2026 | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | -0.88% | 50,000 |
| Jan 26, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -5.04% | 24,000 |
| Jan 22, 2026 | 1.20 | 1.20 | 1.20 | 1.19 | 1.19 | - | 10,000 |
| Jan 21, 2026 | 1.13 | 1.19 | 1.12 | 1.19 | 1.19 | 5.31% | 40,000 |
| Jan 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | - | - |
| Jan 19, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | -4.24% | 236,000 |
| Jan 16, 2026 | 1.18 | 1.21 | 1.16 | 1.18 | 1.18 | -3.28% | 190,000 |
| Jan 15, 2026 | 1.17 | 1.32 | 1.17 | 1.22 | 1.22 | 3.39% | 1,088,000 |
| Jan 14, 2026 | 1.07 | 1.19 | 1.07 | 1.18 | 1.18 | 9.26% | 684,000 |
| Jan 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -2.70% | 24,000 |
| Jan 12, 2026 | 1.05 | 1.11 | 1.02 | 1.11 | 1.11 | 5.71% | 360,000 |
| Jan 9, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -5.41% | 20,000 |
| Jan 8, 2026 | 1.14 | 1.14 | 1.00 | 1.11 | 1.11 | -3.48% | 930,000 |
| Jan 7, 2026 | 1.14 | 1.18 | 1.14 | 1.15 | 1.15 | 0.88% | 530,000 |
| Jan 6, 2026 | 1.08 | 1.15 | 1.02 | 1.14 | 1.14 | 5.56% | 946,000 |
| Jan 5, 2026 | 1.07 | 1.08 | 0.98 | 1.08 | 1.08 | 1.89% | 334,000 |
| Jan 2, 2026 | 1.00 | 1.06 | 1.00 | 1.06 | 1.06 | 6.00% | 158,000 |
| Dec 31, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Dec 30, 2025 | 1.04 | 1.05 | 1.00 | 1.00 | 1.00 | 4.17% | 106,000 |
| Dec 29, 2025 | 0.92 | 0.96 | 0.92 | 0.96 | 0.96 | 15.66% | 60,000 |
| Dec 24, 2025 | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | - | 20,000 |
| Dec 23, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | - | 2,000 |
| Dec 22, 2025 | 0.80 | 0.83 | 0.72 | 0.83 | 0.83 | -4.60% | 104,000 |
| Dec 19, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -3.33% | - |
| Dec 18, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Dec 17, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Dec 16, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Dec 15, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Dec 12, 2025 | 0.90 | 0.91 | 0.90 | 0.90 | 0.90 | -2.17% | 80,000 |
| Dec 11, 2025 | 0.97 | 0.97 | 0.92 | 0.92 | 0.92 | -8.00% | 80,000 |
| Dec 10, 2025 | 0.97 | 1.01 | 0.97 | 1.00 | 1.00 | -0.99% | 310,000 |
| Dec 9, 2025 | 1.07 | 1.16 | 0.99 | 1.01 | 1.01 | -6.48% | 1,050,000 |
| Dec 8, 2025 | 0.97 | 1.18 | 0.95 | 1.08 | 1.08 | 11.34% | 1,876,000 |
| Dec 5, 2025 | 0.92 | 1.08 | 0.90 | 0.97 | 0.97 | 4.30% | 1,550,000 |
| Dec 4, 2025 | 0.93 | 0.98 | 0.88 | 0.93 | 0.93 | - | 956,000 |
| Dec 3, 2025 | 0.80 | 0.96 | 0.80 | 0.93 | 0.93 | 24.00% | 1,170,000 |
| Dec 2, 2025 | 0.76 | 0.76 | 0.75 | 0.75 | 0.75 | - | 100,000 |
| Dec 1, 2025 | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | -7.41% | 100,000 |
| Nov 28, 2025 | 0.81 | 0.82 | 0.81 | 0.81 | 0.81 | 5.19% | 122,000 |