Tailam Tech Construction Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06193  2019-12-18    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.305 0.295 0.305 431,826 0.305 0.295 0.305 0.240 0.315 1,662,000 0.2598 22.98%
2025-11-28 0 20 0.248 0.245 0.255 1,821,296 0.248 0.245 0.255 0.200 0.305 7,930,000 0.2297 18.10%
2025-10-31 0 20 0.210 0.200 0.216 1,021,382 0.210 0.200 0.216 0.178 0.240 4,940,000 0.2068 5.00%
2025-09-30 0 22 0.200 0.190 0.209 826,944 0.200 0.190 0.209 0.157 0.219 4,210,000 0.1964 -1.96%
2025-08-29 0 21 0.204 0.195 0.209 406,510 0.204 0.195 0.209 0.190 0.245 1,976,000 0.2057 0.00%
2025-07-31 0 22 0.204 0.204 0.225 556,872 0.204 0.204 0.225 0.181 0.245 2,554,000 0.2180 -0.49%
2025-06-30 0 21 0.205 0.200 0.212 331,706 0.205 0.200 0.212 0.202 0.239 1,522,000 0.2179 -7.24%
2025-05-30 0 20 0.221 0.212 0.240 233,750 0.221 0.212 0.240 0.210 0.249 988,000 0.2366 1.84%
2025-04-30 0 19 0.217 - 0.217 62,802 0.217 - 0.217 0.191 0.220 302,000 0.2080 7.96%
2025-03-31 0 21 0.201 0.200 0.220 85,254 0.201 0.200 0.220 0.200 0.250 392,000 0.2175 -12.61%
2025-02-28 0 20 0.230 0.216 0.249 169,080 0.230 0.216 0.249 0.180 0.330 734,000 0.2304 15.00%
2025-01-28 0 19 0.200 0.180 0.230 5,240 0.200 0.180 0.230 0.200 0.220 24,000 0.2183 5.26%
2024-12-31 0 20 0.190 0.180 - 182,222 0.190 0.180 - 0.151 0.345 770,000 0.2367 15.85%
2024-11-29 0 21 0.164 0.151 0.165 15,566 0.164 0.151 0.165 0.151 0.209 90,000 0.1730 -18.41%
2024-10-31 0 21 0.201 0.201 0.240 74,190 0.201 0.201 0.240 0.180 0.250 338,000 0.2195 -11.84%
2024-09-30 0 19 0.228 0.228 0.230 234,812 0.228 0.228 0.230 0.190 0.230 1,094,000 0.2146 20.00%
2024-08-30 0 22 0.190 - - 0 0.190 - - - - 0 - -5.00%
2024-07-31 0 22 0.200 0.065 - 47,066 0.200 0.065 - 0.161 0.250 274,000 0.1718 -0.50%
2024-06-28 0 19 0.201 0.182 - 9,328 0.201 0.182 - 0.201 0.247 40,000 0.2332 -4.74%
2024-05-31 0 21 0.211 0.196 0.221 157,960 0.211 0.196 0.221 0.180 0.250 772,000 0.2046 10.47%
2024-04-30 0 20 0.191 0.181 0.209 114,204 0.191 0.181 0.209 0.184 0.231 560,000 0.2039 -19.75%
2024-03-28 0 20 0.238 0.221 0.239 205,064 0.238 0.221 0.239 0.226 0.355 692,000 0.2963 -40.50%
2024-02-29 0 19 0.400 0.365 0.400 186,390 0.400 0.365 0.400 0.355 0.475 454,000 0.4106 -13.04%
2024-01-31 0 22 0.460 0.365 0.460 508,010 0.460 0.365 0.460 0.355 0.500 1,150,000 0.4417 9.52%
2023-12-29 0 19 0.420 0.410 0.420 1,243,880 0.420 0.410 0.420 0.260 0.500 3,130,000 0.3974 61.54%
2023-11-30 0 22 0.260 0.231 0.280 211,854 0.260 0.231 0.280 0.200 0.305 804,000 0.2635 23.22%
2023-10-31 0 20 0.211 0.201 0.233 507,974 0.211 0.201 0.233 0.171 0.260 2,622,000 0.1937 17.22%
2023-09-29 0 19 0.180 0.172 0.182 73,038 0.180 0.172 0.182 0.180 0.223 360,000 0.2029 -13.46%
2023-08-31 0 23 0.208 0.181 0.227 120,638 0.208 0.181 0.227 0.211 0.240 538,000 0.2242 -13.33%
2023-07-31 0 20 0.240 0.218 0.240 744,126 0.240 0.218 0.240 0.210 0.255 3,246,000 0.2292 -3.23%
2023-06-30 0 21 0.248 0.232 0.248 43,598 0.248 0.232 0.248 0.213 0.270 174,000 0.2506 -4.62%
2023-05-31 0 21 0.260 0.255 0.260 205,020 0.260 0.255 0.260 0.241 0.280 812,000 0.2525 -11.86%
2023-04-28 0 17 0.295 0.280 0.295 26,580 0.295 0.280 0.295 0.275 0.305 94,000 0.2828 -3.28%
2023-03-31 0 23 0.305 0.285 0.305 190,950 0.305 0.285 0.305 0.270 0.315 670,000 0.2850 3.39%
2023-02-28 0 20 0.295 0.275 0.295 67,700 0.295 0.275 0.295 0.260 0.310 234,000 0.2893 -6.35%
2023-01-31 0 18 0.315 0.290 0.310 214,920 0.315 0.290 0.310 0.285 0.340 686,000 0.3133 -4.55%
2022-12-30 0 20 0.330 0.310 0.330 176,130 0.330 0.310 0.330 0.300 0.345 530,000 0.3323 -4.35%
2022-11-30 0 22 0.345 0.320 0.345 149,010 0.345 0.320 0.345 0.305 0.345 440,000 0.3387 2.99%
2022-10-31 0 20 0.335 0.310 0.335 3,293,400 0.335 0.310 0.335 0.300 0.370 9,816,000 0.3355 -4.29%
2022-09-30 0 21 0.350 0.350 0.360 898,830 0.350 0.350 0.360 0.290 0.360 2,622,000 0.3428 1.45%
2022-08-31 0 23 0.345 0.305 0.350 259,000 0.345 0.305 0.350 0.270 0.350 796,000 0.3254 11.29%
2022-07-29 0 20 0.310 0.285 0.310 584,330 0.310 0.285 0.310 0.250 0.320 2,120,000 0.2756 5.08%
2022-06-30 0 21 0.295 0.275 0.290 1,101,460 0.295 0.275 0.290 0.260 0.320 3,976,000 0.2770 7.27%
2022-05-31 0 20 0.275 0.265 0.275 736,430 0.275 0.265 0.275 0.255 0.355 2,402,000 0.3066 -20.29%
2022-04-29 0 18 0.345 0.320 0.345 1,370,470 0.345 0.320 0.345 0.330 0.360 4,052,000 0.3382 0.00%
2022-03-31 0 23 0.345 0.325 0.345 908,070 0.345 0.325 0.345 0.320 0.380 2,658,000 0.3416 -10.39%
2022-02-28 0 17 0.385 0.360 0.385 735,060 0.385 0.360 0.385 0.355 0.395 1,980,000 0.3712 1.32%
2022-01-31 0 21 0.380 0.355 0.380 902,680 0.380 0.355 0.380 0.325 0.395 2,484,000 0.3634 5.56%
2021-12-31 0 22 0.360 0.360 0.365 820,640 0.360 0.360 0.365 0.360 0.405 2,160,000 0.3799 -6.49%
2021-11-30 0 22 0.385 0.375 0.385 7,094,750 0.385 0.375 0.385 0.355 0.430 18,958,000 0.3742 1.32%
2021-10-29 0 18 0.380 0.380 0.395 2,135,800 0.380 0.380 0.395 0.328 0.427 5,862,667 0.3643 -10.92%
2021-09-30 0 21 0.455 0.420 0.455 2,918,110 0.427 0.394 0.427 0.333 0.478 7,089,067 0.4116 -10.78%
2021-08-31 0 22 0.510 0.495 0.510 2,717,120 0.478 0.464 0.478 0.450 0.600 5,331,200 0.5097 -3.77%
2021-07-30 0 21 0.530 0.530 0.540 4,167,620 0.497 0.497 0.506 0.445 0.703 7,468,800 0.5580 -27.40%
2021-06-30 0 21 0.730 0.730 0.740 6,304,418 0.684 0.684 0.694 0.563 0.834 9,122,347 0.6911 -14.12%
2021-05-31 0 20 0.850 0.850 0.880 23,186,400 0.797 0.797 0.825 0.380 1.059 32,620,800 0.7108 107.32%
2021-04-30 0 19 0.410 0.410 0.435 2,439,320 0.384 0.384 0.408 0.328 0.487 6,444,800 0.3785 -25.45%
2021-03-31 0 23 0.550 0.510 0.550 4,069,320 0.516 0.478 0.516 0.403 0.619 7,797,333 0.5219 -8.33%
2021-02-26 0 18 0.600 0.560 0.610 11,502,650 0.563 0.525 0.572 0.384 0.684 20,913,067 0.5500 37.93%
2021-01-29 0 20 0.435 0.410 0.435 8,237,000 0.408 0.384 0.408 0.375 0.469 20,558,933 0.4007 -3.33%
2020-12-31 0 22 0.450 0.450 0.460 4,743,140 0.422 0.422 0.431 0.408 0.525 10,293,333 0.4608 -6.25%
2020-11-30 0 21 0.480 0.480 0.510 12,781,240 0.450 0.450 0.478 0.300 0.628 28,603,733 0.4468 50.00%
2020-10-30 0 18 0.320 0.325 0.340 3,727,790 0.300 0.305 0.319 0.281 0.417 11,272,533 0.3307 -27.27%
2020-09-30 0 22 0.440 0.435 0.440 6,724,860 0.412 0.408 0.412 0.394 0.553 14,037,333 0.4791 -24.14%
2020-08-31 0 21 0.580 0.580 0.590 244,764,078 0.544 0.544 0.553 0.516 2.625 187,291,947 1.3069 -79.29%
2020-07-31 0 22 2.800 2.770 2.800 86,145,000 2.625 2.597 2.625 1.603 2.719 34,724,267 2.4808 45.83%
2020-06-30 0 21 1.920 1.850 1.920 53,845,440 1.800 1.734 1.800 1.706 2.813 23,933,867 2.2498 -28.09%
2020-05-29 0 20 2.670 2.620 2.690 140,658,520 2.503 2.456 2.522 1.153 2.709 69,785,600 2.0156 110.24%
2020-04-29 0 19 1.270 1.230 1.310 34,549,520 1.191 1.153 1.228 1.069 1.359 29,088,000 1.1878 0.79%
2020-03-31 0 22 1.260 1.220 1.260 36,067,420 1.181 1.144 1.181 0.984 1.200 33,137,067 1.0884 6.78%
2020-02-28 0 20 1.180 1.180 1.190 32,957,200 1.106 1.106 1.116 1.041 1.312 27,291,733 1.2076 -2.48%
2020-01-31 0 20 1.210 1.210 1.250 94,735,600 1.134 1.134 1.172 1.050 1.847 66,807,467 1.4180 -18.79%
2019-12-31 0 8 1.490 1.480 1.540 114,094,380 1.397 1.388 1.444 1.219 1.706 77,676,800 1.4688

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top