Tai Hing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-05	0.790	0.810	0.790	0.800	0.613	242,000
2024-02-02	0.810	0.810	0.800	0.800	0.613	208,000
2024-02-01	0.800	0.810	0.790	0.810	0.620	75,000
2024-01-31	0.800	0.810	0.780	0.810	0.620	145,000
2024-01-30	0.830	0.830	0.780	0.810	0.620	2,049,382
2024-01-29	0.830	0.840	0.820	0.830	0.636	522,242
2024-01-26	0.850	0.850	0.830	0.830	0.636	380,000
2024-01-25	0.840	0.850	0.830	0.850	0.651	43,000
2024-01-24	0.810	0.840	0.810	0.840	0.643	144,000
2024-01-23	0.830	0.840	0.790	0.810	0.620	975,000
2024-01-22	0.840	0.860	0.820	0.840	0.643	692,000
2024-01-19	0.860	0.870	0.850	0.850	0.651	163,000
2024-01-18	0.840	0.850	0.840	0.850	0.651	109,000
2024-01-17	0.860	0.860	0.840	0.850	0.651	581,000
2024-01-16	0.860	0.880	0.850	0.870	0.666	405,000
2024-01-15	0.860	0.880	0.860	0.880	0.674	340,000
2024-01-12	0.850	0.870	0.850	0.870	0.666	143,000
2024-01-11	0.850	0.860	0.850	0.850	0.651	102,000
2024-01-10	0.860	0.860	0.850	0.850	0.651	488,711
2024-01-09	0.840	0.950	0.840	0.870	0.666	1,784,000
2024-01-08	0.830	0.860	0.820	0.860	0.659	706,000
2024-01-05	0.860	0.860	0.810	0.830	0.636	767,000
2024-01-04	0.850	0.880	0.840	0.860	0.659	1,014,000
2024-01-03	0.840	0.840	0.840	0.840	0.643	15,000
2024-01-02	0.830	0.830	0.820	0.820	0.628	365,000
2023-12-29	0.820	0.860	0.820	0.850	0.651	632,000
2023-12-28	0.820	0.840	0.820	0.840	0.643	412,000
2023-12-27	0.830	0.830	0.820	0.820	0.628	135,000
2023-12-22	0.820	0.840	0.810	0.820	0.628	456,000
2023-12-21	0.820	0.820	0.800	0.810	0.620	90,000
2023-12-20	0.800	0.820	0.800	0.820	0.628	401,999
2023-12-19	0.780	0.800	0.780	0.800	0.613	424,000
2023-12-18	0.800	0.800	0.780	0.790	0.605	262,000
2023-12-15	0.800	0.810	0.780	0.800	0.613	530,000
2023-12-14	0.790	0.810	0.790	0.800	0.613	172,000
2023-12-13	0.780	0.800	0.780	0.800	0.613	328,000
2023-12-12	0.780	0.790	0.780	0.790	0.605	165,000
2023-12-11	0.790	0.800	0.780	0.790	0.605	285,000
2023-12-08	0.810	0.810	0.790	0.790	0.605	257,000
2023-12-07	0.790	0.800	0.780	0.790	0.605	1,160,000
2023-12-06	0.810	0.810	0.800	0.810	0.620	151,000
2023-12-05	0.830	0.830	0.800	0.810	0.620	563,000
2023-12-04	0.830	0.840	0.830	0.840	0.643	123,000
2023-12-01	0.850	0.850	0.820	0.840	0.643	334,000
2023-11-30	0.830	0.840	0.830	0.840	0.643	37,000
2023-11-29	0.840	0.840	0.830	0.830	0.636	107,000
2023-11-28	0.840	0.850	0.840	0.840	0.643	362,000
2023-11-27	0.850	0.850	0.840	0.840	0.643	129,000
2023-11-24	0.850	0.860	0.840	0.850	0.651	175,000
2023-11-23	0.840	0.860	0.840	0.860	0.659	261,000
2023-11-22	0.860	0.860	0.840	0.840	0.643	84,000
2023-11-21	0.850	0.870	0.850	0.850	0.651	9,000
2023-11-20	0.850	0.870	0.840	0.870	0.666	209,000
2023-11-17	0.860	0.860	0.850	0.850	0.651	34,000
2023-11-16	0.870	0.870	0.850	0.860	0.659	135,000
2023-11-15	0.860	0.870	0.850	0.870	0.666	219,000
2023-11-14	0.850	0.870	0.850	0.850	0.651	122,000
2023-11-13	0.850	0.860	0.850	0.850	0.651	196,000
2023-11-10	0.830	0.860	0.830	0.860	0.659	65,000
2023-11-09	0.860	0.860	0.840	0.850	0.651	302,000

← NewerPage 12 of 21 · 1,225 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.