Tai Hing Group Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.540 | 1.600 | 1.540 | 1.585 | 1.585 | 2,090,000 |
| 2026-10-15 | 1.550 | 1.555 | 1.535 | 1.540 | 1.540 | 906,000 |
| 2026-10-14 | 1.535 | 1.555 | 1.535 | 1.555 | 1.555 | 599,000 |
| 2026-10-13 | 1.540 | 1.560 | 1.535 | 1.555 | 1.555 | 767,000 |
| 2026-10-12 | 1.575 | 1.580 | 1.535 | 1.535 | 1.535 | 1,266,000 |
| 2026-10-09 | 1.550 | 1.580 | 1.545 | 1.565 | 1.565 | 883,000 |
| 2026-10-08 | 1.580 | 1.595 | 1.555 | 1.560 | 1.560 | 2,262,000 |
| 2026-10-07 | 1.550 | 1.600 | 1.545 | 1.580 | 1.580 | 2,684,000 |
| 2026-10-06 | 1.555 | 1.560 | 1.530 | 1.545 | 1.545 | 659,000 |
| 2026-10-05 | 1.560 | 1.570 | 1.545 | 1.560 | 1.560 | 2,102,000 |
| 2026-10-02 | 1.540 | 1.585 | 1.520 | 1.570 | 1.570 | 1,841,000 |
| 2026-09-30 | 1.565 | 1.565 | 1.535 | 1.545 | 1.545 | 2,113,000 |
| 2026-09-29 | 1.595 | 1.600 | 1.565 | 1.595 | 1.595 | 1,843,000 |
| 2026-09-28 | 1.530 | 1.615 | 1.520 | 1.600 | 1.600 | 5,131,000 |
| 2026-09-25 | 1.505 | 1.530 | 1.485 | 1.525 | 1.525 | 2,902,000 |
| 2026-09-24 | 1.500 | 1.540 | 1.490 | 1.520 | 1.520 | 2,826,000 |
| 2026-09-23 | 1.490 | 1.500 | 1.470 | 1.500 | 1.500 | 1,532,000 |
| 2026-09-22 | 1.435 | 1.505 | 1.410 | 1.500 | 1.500 | 3,480,000 |
| 2026-09-21 | 1.410 | 1.480 | 1.410 | 1.450 | 1.450 | 2,057,000 |
| 2026-09-18 | 1.400 | 1.445 | 1.400 | 1.420 | 1.420 | 1,491,000 |
| 2026-09-17 | 1.375 | 1.410 | 1.360 | 1.385 | 1.385 | 2,818,000 |
| 2026-09-16 | 1.450 | 1.480 | 1.445 | 1.450 | 1.388 | 2,409,000 |
| 2026-09-15 | 1.460 | 1.475 | 1.440 | 1.460 | 1.398 | 2,126,000 |
| 2026-09-14 | 1.460 | 1.460 | 1.425 | 1.455 | 1.393 | 1,447,000 |
| 2026-09-11 | 1.470 | 1.490 | 1.450 | 1.480 | 1.417 | 1,488,000 |
| 2026-09-10 | 1.490 | 1.495 | 1.460 | 1.475 | 1.412 | 1,902,000 |
| 2026-09-09 | 1.500 | 1.515 | 1.475 | 1.515 | 1.450 | 1,793,000 |
| 2026-09-08 | 1.460 | 1.510 | 1.460 | 1.510 | 1.445 | 1,431,000 |
| 2026-09-07 | 1.510 | 1.520 | 1.460 | 1.470 | 1.407 | 1,943,000 |
| 2026-09-04 | 1.470 | 1.530 | 1.470 | 1.500 | 1.436 | 1,798,000 |
| 2026-09-03 | 1.535 | 1.560 | 1.465 | 1.480 | 1.417 | 3,001,000 |
| 2026-09-02 | 1.450 | 1.530 | 1.400 | 1.525 | 1.460 | 3,633,000 |
| 2026-09-01 | 1.500 | 1.525 | 1.440 | 1.450 | 1.388 | 2,306,000 |
| 2026-08-31 | 1.525 | 1.530 | 1.500 | 1.515 | 1.450 | 1,350,000 |
| 2026-08-28 | 1.460 | 1.540 | 1.455 | 1.535 | 1.469 | 3,297,000 |
| 2026-08-27 | 1.490 | 1.510 | 1.430 | 1.460 | 1.398 | 4,234,000 |
| 2026-08-26 | 1.450 | 1.525 | 1.450 | 1.510 | 1.445 | 5,306,000 |
| 2026-08-25 | 1.440 | 1.440 | 1.370 | 1.440 | 1.378 | 3,004,000 |
| 2026-08-24 | 1.405 | 1.450 | 1.405 | 1.440 | 1.378 | 4,403,000 |
| 2026-08-21 | 1.370 | 1.465 | 1.365 | 1.410 | 1.350 | 5,541,000 |
| 2026-08-20 | 1.360 | 1.380 | 1.350 | 1.375 | 1.316 | 1,130,000 |
| 2026-08-19 | 1.370 | 1.370 | 1.340 | 1.360 | 1.302 | 2,511,000 |
| 2026-08-18 | 1.350 | 1.390 | 1.335 | 1.380 | 1.321 | 3,408,000 |
| 2026-08-17 | 1.280 | 1.350 | 1.280 | 1.330 | 1.273 | 3,544,000 |
| 2026-08-14 | 1.280 | 1.295 | 1.265 | 1.280 | 1.225 | 951,000 |
| 2026-08-13 | 1.270 | 1.275 | 1.255 | 1.275 | 1.221 | 906,000 |
| 2026-08-12 | 1.230 | 1.280 | 1.230 | 1.260 | 1.206 | 382,000 |
| 2026-08-11 | 1.250 | 1.270 | 1.240 | 1.270 | 1.216 | 682,000 |
| 2026-08-10 | 1.240 | 1.250 | 1.230 | 1.240 | 1.187 | 315,000 |
| 2026-08-07 | 1.230 | 1.235 | 1.215 | 1.220 | 1.168 | 485,000 |
| 2026-08-06 | 1.240 | 1.240 | 1.200 | 1.220 | 1.168 | 1,242,000 |
| 2026-08-05 | 1.265 | 1.275 | 1.230 | 1.240 | 1.187 | 1,842,000 |
| 2026-08-04 | 1.260 | 1.290 | 1.255 | 1.260 | 1.206 | 2,015,000 |
| 2026-08-03 | 1.250 | 1.320 | 1.220 | 1.260 | 1.206 | 11,430,000 |
| 2026-07-31 | 1.160 | 1.180 | 1.160 | 1.180 | 1.130 | 346,000 |
| 2026-07-30 | 1.190 | 1.190 | 1.160 | 1.160 | 1.110 | 1,152,000 |
| 2026-07-29 | 1.190 | 1.190 | 1.180 | 1.190 | 1.139 | 297,000 |
| 2026-07-28 | 1.190 | 1.190 | 1.180 | 1.180 | 1.130 | 116,000 |
| 2026-07-27 | 1.160 | 1.190 | 1.160 | 1.190 | 1.139 | 302,000 |
| 2026-07-24 | 1.170 | 1.180 | 1.170 | 1.180 | 1.130 | 421,000 |
Page 1 of 21 · 1,226 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0620 HKD |
| 2026-05-27 | 0.0500 HKD |
| 2025-09-23 | 0.0350 HKD |
| 2025-05-27 | 0.0750 HKD |
| 2024-10-02 | 0.0250 HKD |
| 2024-05-21 | 0.0350 HKD |
| 2023-10-05 | 0.0340 HKD |
| 2023-06-05 | 0.0250 HKD |
| 2022-10-06 | 0.0250 HKD |
| 2022-06-07 | 0.0495 HKD |
| 2021-10-07 | 0.0250 HKD |
| 2021-06-01 | 0.0642 HKD |
| 2020-10-09 | 0.0130 HKD |
| 2020-06-04 | 0.0180 HKD |
| 2019-09-27 | 0.0324 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.