Tai Hing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	0.820	0.870	0.820	0.860	0.616	1,112,000
2022-11-10	0.820	0.820	0.800	0.810	0.581	366,000
2022-11-09	0.810	0.820	0.810	0.810	0.581	168,000
2022-11-08	0.820	0.820	0.800	0.810	0.581	318,000
2022-11-07	0.780	0.820	0.770	0.820	0.588	987,001
2022-11-04	0.770	0.800	0.760	0.780	0.559	984,000
2022-11-03	0.770	0.770	0.750	0.760	0.545	232,000
2022-11-02	0.790	0.800	0.790	0.790	0.566	33,000
2022-11-01	0.770	0.790	0.760	0.790	0.566	444,643
2022-10-31	0.770	0.780	0.770	0.770	0.552	336,000
2022-10-28	0.800	0.800	0.760	0.770	0.552	595,000
2022-10-27	0.790	0.800	0.780	0.780	0.559	436,000
2022-10-26	0.780	0.790	0.780	0.780	0.559	985,000
2022-10-25	0.800	0.800	0.780	0.790	0.566	651,000
2022-10-24	0.860	0.860	0.780	0.800	0.573	1,592,000
2022-10-21	0.870	0.890	0.830	0.860	0.616	709,000
2022-10-20	0.870	0.880	0.860	0.870	0.624	637,000
2022-10-19	0.890	0.890	0.870	0.880	0.631	434,000
2022-10-18	0.890	0.890	0.880	0.890	0.638	260,000
2022-10-17	0.900	0.900	0.870	0.900	0.645	515,000
2022-10-14	0.910	0.930	0.910	0.930	0.667	548,000
2022-10-13	0.930	0.960	0.910	0.910	0.652	495,000
2022-10-12	0.960	0.960	0.930	0.940	0.674	880,000
2022-10-11	0.950	0.960	0.950	0.950	0.681	366,000
2022-10-10	0.980	0.980	0.950	0.950	0.681	274,000
2022-10-07	0.990	0.990	0.970	0.970	0.695	302,000
2022-10-06	1.000	1.000	0.970	1.000	0.717	405,000
2022-10-05	0.990	1.040	0.970	1.010	0.706	1,766,000
2022-10-03	0.990	0.990	0.960	0.960	0.671	332,000
2022-09-30	0.970	0.990	0.930	0.990	0.692	240,000
2022-09-29	0.990	0.990	0.940	0.960	0.671	668,000
2022-09-28	0.980	0.980	0.960	0.960	0.671	623,000
2022-09-27	0.980	1.000	0.980	0.980	0.685	108,000
2022-09-26	1.010	1.010	0.990	1.000	0.699	544,000
2022-09-23	1.020	1.020	0.990	1.010	0.706	280,000
2022-09-22	1.010	1.030	1.000	1.010	0.706	296,000
2022-09-21	1.020	1.030	1.010	1.020	0.713	251,000
2022-09-20	1.000	1.040	1.000	1.020	0.713	545,000
2022-09-19	1.000	1.000	0.990	0.990	0.692	108,000
2022-09-16	1.000	1.000	1.000	1.000	0.699	20,000
2022-09-15	0.990	1.000	0.990	1.000	0.699	56,000
2022-09-14	0.990	1.000	0.990	1.000	0.699	129,000
2022-09-13	1.010	1.010	0.990	1.000	0.699	170,000
2022-09-09	0.990	1.020	0.990	1.000	0.699	135,000
2022-09-08	1.000	1.000	0.990	1.000	0.699	80,000
2022-09-07	1.000	1.000	0.990	1.000	0.699	214,000
2022-09-06	1.010	1.010	1.000	1.000	0.699	201,000
2022-09-05	1.010	1.010	1.010	1.010	0.706	314,000
2022-09-02	1.010	1.020	1.010	1.010	0.706	110,000
2022-09-01	1.010	1.010	1.000	1.000	0.699	21,000
2022-08-31	1.010	1.010	1.000	1.010	0.706	180,000
2022-08-30	1.000	1.010	0.990	1.010	0.706	259,000
2022-08-29	1.010	1.020	1.000	1.000	0.699	353,000
2022-08-26	0.990	1.010	0.990	1.000	0.699	387,000
2022-08-25	0.990	1.000	0.990	0.990	0.692	85,000
2022-08-24	1.000	1.000	0.960	0.990	0.692	968,000
2022-08-23	1.000	1.010	1.000	1.000	0.699	92,000
2022-08-22	1.010	1.020	1.000	1.000	0.699	483,000
2022-08-19	1.030	1.030	1.010	1.020	0.713	198,000
2022-08-18	1.030	1.040	1.030	1.030	0.720	308,000

← NewerPage 17 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.