Tai Hing Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	0.760	0.760	0.750	0.760	0.605	266,000
2024-08-05	0.770	0.790	0.760	0.770	0.613	481,000
2024-08-02	0.790	0.790	0.770	0.770	0.613	29,000
2024-08-01	0.780	0.790	0.780	0.790	0.629	101,000
2024-07-31	0.780	0.790	0.780	0.790	0.629	103,000
2024-07-30	0.780	0.780	0.780	0.780	0.621	44,000
2024-07-29	0.780	0.780	0.780	0.780	0.621	215,000
2024-07-26	0.780	0.780	0.770	0.780	0.621	66,000
2024-07-25	0.780	0.780	0.770	0.780	0.621	445,000
2024-07-24	0.790	0.790	0.780	0.780	0.621	312,000
2024-07-23	0.790	0.790	0.780	0.790	0.629	170,000
2024-07-22	0.790	0.790	0.780	0.790	0.629	156,000
2024-07-19	0.790	0.790	0.780	0.780	0.621	61,000
2024-07-18	0.800	0.800	0.780	0.790	0.629	99,000
2024-07-16	0.780	0.800	0.780	0.800	0.637	428,000
2024-07-15	0.790	0.800	0.780	0.780	0.621	35,000
2024-07-12	0.800	0.800	0.790	0.790	0.629	1,219,000
2024-07-11	0.800	0.800	0.780	0.790	0.629	425,000
2024-07-10	0.790	0.800	0.790	0.800	0.637	21,000
2024-07-09	0.800	0.800	0.790	0.790	0.629	384,000
2024-07-08	0.800	0.800	0.800	0.800	0.637	367,000
2024-07-05	0.800	0.810	0.790	0.810	0.645	338,000
2024-07-04	0.800	0.810	0.800	0.800	0.637	294,000
2024-07-03	0.820	0.820	0.800	0.800	0.637	273,000
2024-07-02	0.810	0.830	0.810	0.810	0.645	382,000
2024-06-28	0.800	0.810	0.800	0.810	0.645	6,000
2024-06-27	0.800	0.800	0.800	0.800	0.637	38,000
2024-06-26	0.800	0.810	0.790	0.800	0.637	217,000
2024-06-25	0.810	0.820	0.800	0.800	0.637	767,692
2024-06-24	0.810	0.820	0.810	0.810	0.645	206,000
2024-06-21	0.810	0.820	0.810	0.820	0.653	67,000
2024-06-20	0.810	0.830	0.810	0.820	0.653	361,000
2024-06-19	0.830	0.830	0.810	0.810	0.645	448,000
2024-06-18	0.830	0.830	0.810	0.830	0.661	237,000
2024-06-17	0.820	0.820	0.810	0.820	0.653	293,000
2024-06-14	0.810	0.820	0.800	0.810	0.645	528,000
2024-06-13	0.810	0.820	0.810	0.810	0.645	288,000
2024-06-12	0.820	0.830	0.810	0.810	0.645	360,000
2024-06-11	0.830	0.830	0.810	0.820	0.653	398,000
2024-06-07	0.830	0.840	0.820	0.830	0.661	188,000
2024-06-06	0.830	0.830	0.820	0.830	0.661	63,000
2024-06-05	0.830	0.840	0.820	0.840	0.669	188,000
2024-06-04	0.830	0.830	0.820	0.830	0.661	256,000
2024-06-03	0.830	0.840	0.830	0.830	0.661	411,000
2024-05-31	0.830	0.840	0.820	0.840	0.669	120,000
2024-05-30	0.830	0.840	0.820	0.840	0.669	301,000
2024-05-29	0.840	0.840	0.820	0.830	0.661	257,000
2024-05-28	0.850	0.860	0.830	0.840	0.669	369,000
2024-05-27	0.830	0.850	0.830	0.850	0.677	286,000
2024-05-24	0.850	0.850	0.830	0.830	0.661	651,000
2024-05-23	0.860	0.860	0.840	0.860	0.684	298,000
2024-05-22	0.850	0.870	0.850	0.860	0.684	1,114,000
2024-05-21	0.870	0.870	0.840	0.840	0.669	519,000
2024-05-20	0.930	0.950	0.930	0.930	0.712	608,000
2024-05-17	0.930	0.940	0.920	0.940	0.720	468,000
2024-05-16	0.920	0.940	0.910	0.930	0.712	707,000
2024-05-14	0.910	0.930	0.910	0.920	0.705	765,000
2024-05-13	0.910	0.910	0.900	0.910	0.697	374,000
2024-05-10	0.890	0.910	0.890	0.910	0.697	874,000
2024-05-09	0.900	0.900	0.890	0.900	0.689	386,000

← NewerPage 10 of 21 · 1,227 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.