Tai Hing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	0.940	0.960	0.940	0.950	0.701	342,000
2023-08-08	0.940	0.950	0.930	0.950	0.701	295,000
2023-08-07	0.950	0.960	0.950	0.960	0.708	114,000
2023-08-04	0.950	0.950	0.940	0.950	0.701	173,070
2023-08-03	0.940	0.950	0.940	0.940	0.693	351,000
2023-08-02	0.950	0.950	0.940	0.950	0.701	357,000
2023-08-01	0.960	0.960	0.940	0.950	0.701	293,000
2023-07-31	0.950	0.960	0.940	0.960	0.708	380,000
2023-07-28	0.960	0.960	0.950	0.960	0.708	105,000
2023-07-27	0.950	0.960	0.950	0.960	0.708	108,000
2023-07-26	0.940	0.950	0.930	0.950	0.701	240,000
2023-07-25	0.940	0.950	0.940	0.940	0.693	368,000
2023-07-24	0.950	0.960	0.940	0.950	0.701	378,000
2023-07-21	0.950	0.960	0.950	0.950	0.701	191,000
2023-07-20	0.940	0.950	0.940	0.950	0.701	228,000
2023-07-19	0.930	0.950	0.930	0.950	0.701	233,000
2023-07-18	0.950	0.950	0.940	0.940	0.693	424,000
2023-07-14	0.950	0.960	0.940	0.950	0.701	294,000
2023-07-13	0.920	0.940	0.920	0.940	0.693	76,000
2023-07-12	0.930	0.930	0.930	0.930	0.686	299,000
2023-07-11	0.930	0.940	0.930	0.940	0.693	226,000
2023-07-10	0.930	0.940	0.920	0.920	0.679	553,000
2023-07-07	0.920	0.940	0.920	0.920	0.679	309,000
2023-07-06	0.920	0.940	0.920	0.920	0.679	618,000
2023-07-05	0.920	0.930	0.910	0.920	0.679	100,000
2023-07-04	0.920	0.930	0.910	0.930	0.686	266,400
2023-07-03	0.950	0.950	0.910	0.920	0.679	256,000
2023-06-30	0.890	0.910	0.890	0.910	0.671	102,000
2023-06-29	0.900	0.900	0.900	0.900	0.664	398,000
2023-06-28	0.900	0.910	0.900	0.910	0.671	397,000
2023-06-27	0.900	0.900	0.890	0.900	0.664	303,000
2023-06-26	0.900	0.910	0.880	0.910	0.671	538,000
2023-06-23	0.900	0.900	0.900	0.900	0.664	42,000
2023-06-21	0.900	0.910	0.900	0.900	0.664	338,000
2023-06-20	0.900	0.910	0.900	0.900	0.664	112,000
2023-06-19	0.910	0.910	0.890	0.900	0.664	70,000
2023-06-16	0.910	0.910	0.880	0.910	0.671	526,000
2023-06-15	0.900	0.910	0.900	0.910	0.671	527,000
2023-06-14	0.890	0.910	0.890	0.900	0.664	542,000
2023-06-13	0.870	0.890	0.870	0.890	0.656	28,000
2023-06-12	0.860	0.870	0.860	0.870	0.642	117,000
2023-06-09	0.870	0.870	0.870	0.870	0.642	15,000
2023-06-08	0.860	0.920	0.840	0.860	0.634	1,832,000
2023-06-07	0.850	0.860	0.840	0.860	0.634	127,000
2023-06-06	0.860	0.860	0.820	0.850	0.627	433,000
2023-06-05	0.860	0.870	0.850	0.850	0.627	148,000
2023-06-02	0.870	0.880	0.870	0.880	0.631	296,000
2023-06-01	0.860	0.870	0.840	0.860	0.616	303,000
2023-05-31	0.870	0.870	0.850	0.860	0.616	640,000
2023-05-30	0.870	0.880	0.870	0.870	0.624	65,000
2023-05-29	0.880	0.880	0.870	0.870	0.624	365,000
2023-05-25	0.900	0.900	0.840	0.880	0.631	1,912,000
2023-05-24	0.910	0.930	0.900	0.900	0.645	569,000
2023-05-23	0.940	0.940	0.910	0.920	0.659	496,000
2023-05-22	0.950	0.950	0.930	0.940	0.674	223,000
2023-05-19	0.950	0.950	0.940	0.940	0.674	612,000
2023-05-18	0.950	0.960	0.950	0.950	0.681	316,000
2023-05-17	0.950	0.970	0.940	0.940	0.674	266,000
2023-05-16	0.960	0.960	0.950	0.950	0.681	272,000
2023-05-15	0.960	0.960	0.950	0.950	0.681	679,000

← NewerPage 14 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.