Tai Hing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-17	1.020	1.040	1.020	1.020	0.713	273,000
2022-08-16	1.030	1.030	1.010	1.020	0.713	532,000
2022-08-15	1.060	1.060	1.020	1.050	0.734	451,000
2022-08-12	1.080	1.090	1.070	1.080	0.755	129,000
2022-08-11	1.070	1.080	1.070	1.080	0.755	516,000
2022-08-10	1.070	1.070	1.040	1.050	0.734	483,000
2022-08-09	1.040	1.070	1.040	1.070	0.748	572,000
2022-08-08	1.030	1.060	1.020	1.050	0.734	503,000
2022-08-05	1.010	1.030	1.010	1.030	0.720	355,000
2022-08-04	1.000	1.020	0.990	1.010	0.706	331,000
2022-08-03	1.000	1.010	0.990	0.990	0.692	184,000
2022-08-02	1.000	1.000	0.980	1.000	0.699	715,000
2022-08-01	1.010	1.020	0.990	1.010	0.706	823,000
2022-07-29	1.030	1.030	1.010	1.010	0.706	75,000
2022-07-28	1.040	1.040	1.020	1.030	0.720	122,000
2022-07-27	1.020	1.030	1.020	1.020	0.713	33,000
2022-07-26	1.030	1.040	1.020	1.040	0.727	244,000
2022-07-25	1.020	1.050	1.020	1.040	0.727	132,000
2022-07-22	1.060	1.060	1.030	1.030	0.720	153,000
2022-07-21	1.040	1.060	1.040	1.050	0.734	589,000
2022-07-20	1.060	1.070	1.050	1.060	0.741	410,000
2022-07-19	1.060	1.070	1.040	1.060	0.741	442,000
2022-07-18	1.060	1.080	1.050	1.080	0.755	325,000
2022-07-15	1.050	1.060	1.030	1.050	0.734	797,000
2022-07-14	1.060	1.070	1.060	1.060	0.741	165,000
2022-07-13	1.080	1.080	1.060	1.060	0.741	326,000
2022-07-12	1.070	1.080	1.060	1.060	0.741	436,000
2022-07-11	1.080	1.100	1.070	1.080	0.755	604,000
2022-07-08	1.080	1.100	1.080	1.080	0.755	136,000
2022-07-07	1.080	1.090	1.080	1.080	0.755	462,000
2022-07-06	1.100	1.120	1.080	1.080	0.755	457,000
2022-07-05	1.110	1.110	1.080	1.090	0.762	498,000
2022-07-04	1.110	1.110	1.080	1.090	0.762	1,129,000
2022-06-30	1.120	1.140	1.110	1.110	0.776	309,000
2022-06-29	1.160	1.160	1.130	1.130	0.790	437,000
2022-06-28	1.130	1.180	1.100	1.160	0.811	894,000
2022-06-27	1.090	1.150	1.090	1.130	0.790	747,000
2022-06-24	1.090	1.110	1.090	1.090	0.762	329,000
2022-06-23	1.100	1.100	1.080	1.090	0.762	664,000
2022-06-22	1.100	1.120	1.090	1.100	0.769	234,000
2022-06-21	1.110	1.120	1.090	1.110	0.776	344,000
2022-06-20	1.100	1.120	1.100	1.110	0.776	61,000
2022-06-17	1.100	1.110	1.090	1.100	0.769	312,000
2022-06-16	1.120	1.130	1.100	1.100	0.769	314,000
2022-06-15	1.120	1.120	1.110	1.120	0.783	71,000
2022-06-14	1.120	1.130	1.100	1.120	0.783	486,000
2022-06-13	1.140	1.140	1.120	1.120	0.783	576,000
2022-06-10	1.150	1.150	1.140	1.140	0.797	583,000
2022-06-09	1.170	1.170	1.150	1.150	0.804	141,000
2022-06-08	1.160	1.180	1.160	1.170	0.818	576,000
2022-06-07	1.160	1.170	1.150	1.150	0.804	257,000
2022-06-06	1.200	1.210	1.190	1.200	0.804	587,000
2022-06-02	1.190	1.210	1.180	1.200	0.804	336,000
2022-06-01	1.190	1.210	1.180	1.180	0.791	184,000
2022-05-31	1.170	1.200	1.160	1.190	0.797	2,177,714
2022-05-30	1.180	1.180	1.150	1.170	0.784	406,000
2022-05-27	1.140	1.160	1.140	1.140	0.764	231,000
2022-05-26	1.130	1.140	1.120	1.130	0.757	431,000
2022-05-25	1.130	1.150	1.130	1.130	0.757	98,000
2022-05-24	1.160	1.160	1.130	1.130	0.757	726,000

← NewerPage 18 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.