Tai Hing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-13	1.100	1.120	1.090	1.120	0.803	180,000
2023-02-10	1.120	1.130	1.100	1.110	0.795	423,000
2023-02-09	1.120	1.130	1.120	1.120	0.803	237,000
2023-02-08	1.130	1.140	1.120	1.130	0.810	309,000
2023-02-07	1.160	1.160	1.130	1.130	0.810	566,000
2023-02-06	1.140	1.160	1.140	1.160	0.831	437,000
2023-02-03	1.160	1.180	1.150	1.170	0.838	868,000
2023-02-02	1.170	1.180	1.140	1.160	0.831	648,000
2023-02-01	1.150	1.170	1.150	1.170	0.838	1,240,000
2023-01-31	1.160	1.170	1.150	1.160	0.831	393,000
2023-01-30	1.200	1.200	1.170	1.170	0.838	715,000
2023-01-27	1.210	1.210	1.180	1.200	0.860	244,279
2023-01-26	1.170	1.210	1.170	1.190	0.853	1,323,000
2023-01-20	1.140	1.160	1.130	1.160	0.831	229,000
2023-01-19	1.140	1.140	1.130	1.140	0.817	258,000
2023-01-18	1.120	1.150	1.120	1.150	0.824	423,000
2023-01-17	1.130	1.130	1.120	1.130	0.810	306,000
2023-01-16	1.140	1.140	1.120	1.140	0.817	1,150,000
2023-01-13	1.140	1.160	1.130	1.150	0.824	491,000
2023-01-12	1.180	1.180	1.120	1.140	0.817	1,313,000
2023-01-11	1.210	1.210	1.170	1.180	0.846	1,239,000
2023-01-10	1.210	1.210	1.200	1.210	0.867	708,000
2023-01-09	1.230	1.230	1.200	1.230	0.881	1,105,000
2023-01-06	1.230	1.230	1.200	1.230	0.881	1,048,000
2023-01-05	1.230	1.230	1.200	1.220	0.874	2,570,000
2023-01-04	1.220	1.230	1.210	1.230	0.881	672,000
2023-01-03	1.210	1.220	1.200	1.220	0.874	497,000
2022-12-30	1.220	1.240	1.200	1.210	0.867	741,000
2022-12-29	1.200	1.230	1.190	1.220	0.874	1,091,000
2022-12-28	1.260	1.270	1.190	1.200	0.860	3,755,000
2022-12-23	1.200	1.210	1.190	1.200	0.860	402,000
2022-12-22	1.200	1.210	1.200	1.210	0.867	782,000
2022-12-21	1.200	1.200	1.170	1.170	0.838	988,000
2022-12-20	1.200	1.230	1.180	1.200	0.860	1,641,000
2022-12-19	1.180	1.230	1.160	1.210	0.867	1,202,000
2022-12-16	1.160	1.200	1.140	1.180	0.846	1,236,000
2022-12-15	1.190	1.190	1.120	1.160	0.831	1,141,000
2022-12-14	1.260	1.300	1.160	1.190	0.853	7,969,000
2022-12-13	1.130	1.310	1.130	1.250	0.896	12,731,000
2022-12-12	1.080	1.130	1.080	1.120	0.803	2,203,000
2022-12-09	1.070	1.100	1.060	1.070	0.767	2,272,000
2022-12-08	1.040	1.100	1.030	1.060	0.760	2,416,000
2022-12-07	1.010	1.050	1.000	1.030	0.738	833,000
2022-12-06	0.990	1.000	0.990	0.990	0.710	149,000
2022-12-05	0.970	1.000	0.970	1.000	0.717	573,000
2022-12-02	0.980	0.980	0.940	0.940	0.674	298,000
2022-12-01	0.960	1.000	0.960	0.980	0.702	516,000
2022-11-30	0.940	0.950	0.940	0.950	0.681	773,000
2022-11-29	0.940	0.940	0.900	0.930	0.667	589,000
2022-11-28	0.920	0.940	0.920	0.930	0.667	352,000
2022-11-25	0.910	0.930	0.910	0.920	0.659	339,000
2022-11-24	0.910	0.920	0.910	0.910	0.652	90,000
2022-11-23	0.870	0.910	0.870	0.900	0.645	274,000
2022-11-22	0.890	0.890	0.870	0.880	0.631	240,000
2022-11-21	0.880	0.880	0.860	0.880	0.631	182,000
2022-11-18	0.910	0.910	0.880	0.880	0.631	362,000
2022-11-17	0.900	0.910	0.880	0.890	0.638	145,000
2022-11-16	0.910	0.910	0.890	0.900	0.645	261,000
2022-11-15	0.880	0.930	0.880	0.910	0.652	971,000
2022-11-14	0.870	0.890	0.850	0.870	0.624	710,000

← NewerPage 16 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.