Tai Hing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	0.860	0.860	0.840	0.840	0.643	196,000
2023-11-07	0.890	0.890	0.850	0.860	0.659	288,000
2023-11-06	0.890	0.890	0.870	0.890	0.682	182,000
2023-11-03	0.870	0.890	0.870	0.890	0.682	1,078,000
2023-11-02	0.850	0.870	0.830	0.860	0.659	333,000
2023-11-01	0.860	0.870	0.840	0.850	0.651	607,000
2023-10-31	0.870	0.870	0.860	0.860	0.659	70,000
2023-10-27	0.880	0.890	0.870	0.870	0.666	608,000
2023-10-26	0.870	0.870	0.860	0.870	0.666	134,000
2023-10-25	0.860	0.880	0.860	0.870	0.666	221,000
2023-10-24	0.850	0.850	0.830	0.840	0.643	121,000
2023-10-20	0.860	0.870	0.850	0.860	0.659	291,000
2023-10-19	0.860	0.870	0.860	0.860	0.659	47,000
2023-10-18	0.870	0.870	0.860	0.870	0.666	197,000
2023-10-17	0.870	0.880	0.870	0.870	0.666	141,000
2023-10-16	0.870	0.890	0.870	0.870	0.666	188,000
2023-10-13	0.870	0.880	0.870	0.870	0.666	97,000
2023-10-12	0.890	0.890	0.870	0.870	0.666	59,000
2023-10-11	0.870	0.880	0.870	0.880	0.674	33,000
2023-10-10	0.890	0.890	0.870	0.870	0.666	44,000
2023-10-09	0.890	0.890	0.880	0.880	0.674	23,000
2023-10-06	0.870	0.880	0.870	0.870	0.666	59,000
2023-10-05	0.890	0.890	0.870	0.870	0.666	104,000
2023-10-04	0.920	0.930	0.920	0.920	0.679	163,500
2023-10-03	0.920	0.920	0.890	0.910	0.671	177,000
2023-09-29	0.930	0.930	0.900	0.920	0.679	381,000
2023-09-28	0.920	0.950	0.920	0.930	0.686	120,000
2023-09-27	0.960	0.960	0.920	0.920	0.679	573,000
2023-09-26	0.950	0.960	0.950	0.960	0.708	33,000
2023-09-25	0.960	0.970	0.950	0.960	0.708	263,000
2023-09-22	0.960	0.960	0.950	0.960	0.708	217,000
2023-09-21	0.960	0.960	0.960	0.960	0.708	404,000
2023-09-20	0.960	0.970	0.960	0.960	0.708	345,000
2023-09-19	0.960	0.980	0.960	0.970	0.715	39,000
2023-09-18	0.960	1.040	0.950	0.970	0.715	1,861,000
2023-09-15	0.960	0.970	0.960	0.970	0.715	145,000
2023-09-14	0.970	0.970	0.970	0.970	0.715	42,000
2023-09-13	0.970	1.010	0.970	0.970	0.715	152,000
2023-09-12	0.960	0.960	0.960	0.960	0.708	532,000
2023-09-11	0.970	0.970	0.960	0.970	0.715	166,000
2023-09-07	0.960	0.970	0.960	0.970	0.715	52,000
2023-09-06	0.970	0.970	0.960	0.970	0.715	49,000
2023-09-05	0.980	0.980	0.960	0.960	0.708	53,000
2023-09-04	0.990	0.990	0.980	0.990	0.730	585,000
2023-08-31	0.960	0.990	0.960	0.990	0.730	498,000
2023-08-30	0.970	0.980	0.970	0.970	0.715	102,000
2023-08-29	0.960	0.980	0.960	0.980	0.723	158,000
2023-08-28	0.970	0.990	0.950	0.960	0.708	648,000
2023-08-25	0.960	0.960	0.950	0.950	0.701	132,000
2023-08-24	0.940	0.950	0.940	0.950	0.701	84,000
2023-08-23	0.940	0.950	0.940	0.940	0.693	563,000
2023-08-22	0.950	0.950	0.930	0.940	0.693	218,000
2023-08-21	0.940	0.950	0.940	0.940	0.693	1,203,000
2023-08-18	0.950	0.960	0.940	0.940	0.693	203,000
2023-08-17	0.950	0.960	0.940	0.960	0.708	344,000
2023-08-16	0.960	0.960	0.950	0.960	0.708	406,000
2023-08-15	0.970	0.990	0.960	0.960	0.708	820,000
2023-08-14	0.940	0.990	0.930	0.970	0.715	1,927,000
2023-08-11	0.950	0.950	0.940	0.940	0.693	464,000
2023-08-10	0.940	0.950	0.940	0.950	0.701	194,000

← NewerPage 13 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.