Tai Hing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	0.960	0.970	0.950	0.960	0.688	88,000
2023-05-11	0.970	0.970	0.960	0.970	0.695	917,000
2023-05-10	0.960	0.970	0.960	0.960	0.688	153,000
2023-05-09	0.970	0.980	0.960	0.970	0.695	401,000
2023-05-08	0.980	0.980	0.970	0.970	0.695	378,000
2023-05-05	0.970	0.980	0.970	0.970	0.695	594,000
2023-05-04	0.980	0.980	0.970	0.970	0.695	440,000
2023-05-03	0.990	1.000	0.970	0.980	0.702	293,000
2023-05-02	0.980	0.990	0.970	0.990	0.710	315,000
2023-04-28	0.970	0.990	0.970	0.970	0.695	308,000
2023-04-27	0.980	0.990	0.970	0.990	0.710	275,000
2023-04-26	0.970	0.990	0.970	0.980	0.702	306,000
2023-04-25	0.990	0.990	0.980	0.980	0.702	273,000
2023-04-24	0.980	0.990	0.980	0.990	0.710	205,000
2023-04-21	0.990	1.000	0.980	0.990	0.710	879,000
2023-04-20	0.990	1.000	0.990	0.990	0.710	192,000
2023-04-19	1.000	1.010	0.990	0.990	0.710	803,000
2023-04-18	1.000	1.010	0.990	1.000	0.717	660,000
2023-04-17	1.000	1.010	1.000	1.000	0.717	750,000
2023-04-14	1.010	1.010	0.990	1.000	0.717	559,000
2023-04-13	1.000	1.010	0.990	0.990	0.710	209,000
2023-04-12	1.020	1.020	0.990	1.000	0.717	876,000
2023-04-11	1.000	1.010	0.990	1.000	0.717	527,000
2023-04-06	0.990	1.000	0.980	1.000	0.717	272,000
2023-04-04	1.000	1.000	0.980	0.990	0.710	520,000
2023-04-03	1.000	1.020	1.000	1.000	0.717	908,000
2023-03-31	1.000	1.020	1.000	1.010	0.724	543,000
2023-03-30	1.010	1.020	0.990	0.990	0.710	683,000
2023-03-29	1.010	1.030	1.000	1.000	0.717	1,189,000
2023-03-28	1.010	1.020	0.990	1.010	0.724	399,000
2023-03-27	0.980	1.000	0.980	0.990	0.710	179,000
2023-03-24	1.000	1.000	0.980	0.990	0.710	252,000
2023-03-23	0.990	1.010	0.970	0.990	0.710	541,000
2023-03-22	0.990	0.990	0.980	0.990	0.710	245,000
2023-03-21	0.980	0.990	0.970	0.990	0.710	256,000
2023-03-20	0.980	0.990	0.970	0.980	0.702	122,000
2023-03-17	1.020	1.020	0.990	0.990	0.710	976,000
2023-03-16	1.000	1.040	1.000	1.020	0.731	152,000
2023-03-15	1.020	1.040	1.010	1.020	0.731	395,000
2023-03-14	1.020	1.030	1.010	1.010	0.724	519,000
2023-03-13	1.010	1.050	1.010	1.050	0.752	388,000
2023-03-10	1.040	1.040	1.030	1.030	0.738	301,000
2023-03-09	1.050	1.050	1.040	1.050	0.752	84,000
2023-03-08	1.070	1.070	1.060	1.060	0.760	272,000
2023-03-07	1.070	1.080	1.070	1.070	0.767	301,000
2023-03-06	1.070	1.070	1.040	1.060	0.760	291,000
2023-03-03	1.050	1.070	1.030	1.060	0.760	549,000
2023-03-02	1.050	1.060	1.050	1.050	0.752	84,000
2023-03-01	1.050	1.070	1.050	1.050	0.752	870,000
2023-02-28	1.040	1.060	1.040	1.040	0.745	95,000
2023-02-27	1.060	1.060	1.030	1.030	0.738	208,000
2023-02-24	1.040	1.050	1.020	1.020	0.731	797,000
2023-02-23	1.080	1.080	1.050	1.050	0.752	886,000
2023-02-22	1.100	1.100	1.070	1.090	0.781	291,000
2023-02-21	1.110	1.110	1.070	1.100	0.788	524,000
2023-02-20	1.080	1.120	1.080	1.120	0.803	356,000
2023-02-17	1.080	1.090	1.080	1.080	0.774	212,000
2023-02-16	1.100	1.100	1.080	1.080	0.774	573,000
2023-02-15	1.100	1.100	1.080	1.100	0.788	317,000
2023-02-14	1.110	1.110	1.100	1.100	0.788	258,000

← NewerPage 15 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.