Tai Hing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	0.900	0.900	0.890	0.900	0.689	168,000
2024-05-07	0.910	0.920	0.900	0.900	0.689	537,000
2024-05-06	0.910	0.910	0.900	0.910	0.697	356,000
2024-05-03	0.900	0.910	0.890	0.910	0.697	781,000
2024-05-02	0.890	0.900	0.870	0.900	0.689	361,000
2024-04-30	0.880	0.890	0.870	0.890	0.682	335,000
2024-04-29	0.880	0.890	0.880	0.890	0.682	353,000
2024-04-26	0.870	0.880	0.860	0.880	0.674	243,000
2024-04-25	0.870	0.870	0.860	0.870	0.666	429,000
2024-04-24	0.860	0.870	0.860	0.870	0.666	166,000
2024-04-23	0.860	0.870	0.860	0.870	0.666	96,000
2024-04-22	0.860	0.870	0.860	0.860	0.659	55,000
2024-04-19	0.860	0.870	0.850	0.870	0.666	154,000
2024-04-18	0.860	0.870	0.860	0.870	0.666	47,000
2024-04-17	0.860	0.860	0.850	0.860	0.659	536,000
2024-04-16	0.860	0.870	0.840	0.860	0.659	827,000
2024-04-15	0.860	0.880	0.860	0.870	0.666	255,000
2024-04-12	0.870	0.880	0.870	0.870	0.666	162,000
2024-04-11	0.880	0.880	0.860	0.870	0.666	531,000
2024-04-10	0.880	0.880	0.870	0.870	0.666	36,024
2024-04-09	0.870	0.880	0.870	0.880	0.674	130,000
2024-04-08	0.870	0.880	0.870	0.870	0.666	156,024
2024-04-05	0.870	0.890	0.860	0.890	0.682	434,000
2024-04-03	0.890	0.890	0.870	0.880	0.674	253,000
2024-04-02	0.880	0.890	0.870	0.890	0.682	448,000
2024-03-28	0.880	0.890	0.880	0.880	0.674	536,000
2024-03-27	0.880	0.890	0.860	0.870	0.666	1,131,000
2024-03-26	0.890	0.890	0.860	0.870	0.666	470,000
2024-03-25	0.900	0.900	0.880	0.880	0.674	573,000
2024-03-22	0.900	0.900	0.880	0.900	0.689	632,000
2024-03-21	0.940	0.940	0.880	0.900	0.689	1,870,000
2024-03-20	0.900	0.930	0.900	0.930	0.712	1,122,000
2024-03-19	0.890	0.900	0.890	0.900	0.689	320,000
2024-03-18	0.890	0.900	0.890	0.890	0.682	241,000
2024-03-15	0.880	0.890	0.880	0.890	0.682	268,000
2024-03-14	0.880	0.890	0.880	0.890	0.682	171,000
2024-03-13	0.890	0.900	0.880	0.900	0.689	220,000
2024-03-12	0.890	0.890	0.880	0.890	0.682	341,000
2024-03-11	0.880	0.890	0.870	0.890	0.682	455,000
2024-03-08	0.870	0.880	0.870	0.880	0.674	480,000
2024-03-07	0.890	0.900	0.860	0.860	0.659	2,394,000
2024-03-06	0.870	0.870	0.840	0.850	0.651	798,000
2024-03-05	0.860	0.860	0.840	0.840	0.643	587,000
2024-03-04	0.860	0.870	0.850	0.850	0.651	451,000
2024-03-01	0.860	0.870	0.850	0.850	0.651	38,000
2024-02-29	0.870	0.870	0.860	0.860	0.659	173,000
2024-02-28	0.870	0.870	0.860	0.860	0.659	465,000
2024-02-27	0.870	0.870	0.850	0.860	0.659	135,000
2024-02-26	0.850	0.870	0.850	0.870	0.666	278,000
2024-02-23	0.850	0.860	0.840	0.850	0.651	493,000
2024-02-22	0.860	0.860	0.840	0.840	0.643	167,000
2024-02-21	0.860	0.870	0.840	0.850	0.651	510,000
2024-02-20	0.850	0.860	0.850	0.850	0.651	41,000
2024-02-19	0.850	0.860	0.840	0.850	0.651	374,000
2024-02-16	0.830	0.850	0.830	0.850	0.651	265,000
2024-02-15	0.830	0.840	0.820	0.830	0.636	235,000
2024-02-14	0.830	0.830	0.820	0.820	0.628	34,000
2024-02-08	0.840	0.840	0.820	0.840	0.643	78,000
2024-02-07	0.820	0.840	0.820	0.830	0.636	861,000
2024-02-06	0.790	0.870	0.790	0.810	0.620	1,812,000

← NewerPage 11 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.