Want to see HK:8321 full AI Analyst Report?
Tai Kam Holdings Limited (8321) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.36 | 1.40 | 1.27 | 1.36 | 1.36 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 1.36 | 1.39 | 1.28 | 1.36 | 1.36 | +0.00% | 4,000 | 0.11 |
| Oct 28, 2026 | 1.36 | 1.36 | 1.28 | 1.36 | 1.36 | -0.73% | 722,000 | 30.00 |
| Oct 27, 2026 | 1.37 | 1.37 | 1.28 | 1.37 | 1.37 | +0.00% | 40,000 | 1.63 |
| Oct 26, 2026 | 1.37 | 1.42 | 1.28 | 1.37 | 1.37 | +0.00% | 0 | 0.00 |
| Oct 23, 2026 | 1.37 | 1.37 | 1.28 | 1.37 | 1.37 | -1.44% | 0 | 0.00 |
| Oct 22, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | +9.45% | 10,000 | 0.39 |
| Oct 21, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.00% | 0 | 0.00 |
| Oct 20, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.00% | 20,000 | 0.71 |
| Oct 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.00% | 30,000 | 0.96 |
| Oct 15, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.00% | 0 | 0.00 |
| Oct 14, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.00% | 10,000 | 0.31 |
| Oct 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.00% | 0 | 0.00 |
| Oct 12, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.40% | 0 | 0.00 |
| Oct 08, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.00% | 0 | 0.00 |
| Oct 07, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.40% | 0 | 0.00 |
| Oct 06, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | +0.40% | 82,000 | 1.58 |
| Oct 05, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.46% | 102,000 | 1.95 |
| Oct 02, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 1.30 | 1.42 | 1.30 | 1.30 | 1.30 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.30 | 1.42 | 1.30 | 1.30 | 1.30 | +0.00% | 0 | 0.00 |
| Sep 29, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | +0.00% | 0 | 0.00 |
| Sep 28, 2026 | 1.30 | 1.42 | 1.30 | 1.30 | 1.30 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | +0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1.30 | 1.42 | 1.30 | 1.30 | 1.30 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | +0.00% | 10,000 | 0.17 |
| Sep 22, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | +0.00% | 10,000 | 0.16 |
| Sep 21, 2026 | 1.65 | 1.65 | 1.30 | 1.30 | 1.30 | -21.21% | 320,000 | 5.65 |
| Sep 18, 2026 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -3.51% | 90,000 | 1.60 |
| Sep 17, 2026 | 1.73 | 1.73 | 1.71 | 1.71 | 1.71 | -1.16% | 70,000 | 1.25 |
| Sep 16, 2026 | 1.73 | 1.73 | 1.72 | 1.73 | 1.73 | +0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.73 | 1.78 | 1.71 | 1.73 | 1.73 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.14% | 60,000 | 1.04 |
| Sep 11, 2026 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | +0.00% | 40,000 | 0.69 |
| Sep 10, 2026 | 1.75 | 1.78 | 1.75 | 1.75 | 1.75 | +0.00% | 0 | 0.00 |
| Sep 09, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +0.00% | 10,000 | 0.17 |
| Sep 08, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | 10,000 | 0.17 |
| Sep 07, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | +0.00% | 60,000 | 1.01 |
| Sep 04, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | +0.85% | 20,000 | 0.33 |
| Sep 03, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | +1.15% | 10,000 | 0.16 |
| Sep 02, 2026 | 1.75 | 1.78 | 1.75 | 1.75 | 1.75 | +0.29% | 0 | 0.00 |
| Sep 01, 2026 | 1.74 | 1.78 | 1.73 | 1.74 | 1.74 | +0.00% | 0 | 0.00 |
| Aug 31, 2026 | 1.75 | 1.75 | 1.74 | 1.74 | 1.74 | -0.57% | 28,000 | 0.41 |
| Aug 28, 2026 | 1.75 | 1.78 | 1.75 | 1.75 | 1.75 | +0.00% | 0 | 0.00 |
| Aug 27, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +0.00% | 10,000 | 0.14 |
| Aug 26, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +0.00% | 10,000 | 0.14 |
| Aug 25, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | +0.00% | 10,000 | 0.14 |
| Aug 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | 20,000 | 0.28 |