Tai Hing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	1.150	1.180	1.140	1.160	0.777	70,000
2022-05-20	1.140	1.170	1.130	1.160	0.777	820,007
2022-05-19	1.150	1.150	1.130	1.140	0.764	420,000
2022-05-18	1.150	1.170	1.140	1.150	0.771	422,000
2022-05-17	1.140	1.170	1.140	1.150	0.771	677,000
2022-05-16	1.170	1.170	1.130	1.140	0.764	1,050,000
2022-05-13	1.200	1.200	1.160	1.180	0.791	562,000
2022-05-12	1.180	1.180	1.160	1.160	0.777	359,000
2022-05-11	1.170	1.200	1.170	1.180	0.791	497,000
2022-05-10	1.200	1.210	1.160	1.180	0.791	1,075,000
2022-05-06	1.260	1.260	1.220	1.230	0.824	259,000
2022-05-05	1.260	1.300	1.260	1.260	0.844	305,000
2022-05-04	1.300	1.320	1.270	1.270	0.851	453,000
2022-05-03	1.260	1.300	1.230	1.290	0.864	568,000
2022-04-29	1.210	1.250	1.210	1.230	0.824	203,000
2022-04-28	1.210	1.210	1.210	1.210	0.811	16,000
2022-04-27	1.200	1.220	1.180	1.200	0.804	373,000
2022-04-26	1.220	1.220	1.190	1.210	0.811	655,000
2022-04-25	1.250	1.250	1.180	1.180	0.791	1,285,000
2022-04-22	1.270	1.280	1.230	1.250	0.838	773,000
2022-04-21	1.330	1.340	1.240	1.270	0.851	1,825,000
2022-04-20	1.350	1.350	1.320	1.320	0.885	961,000
2022-04-19	1.360	1.370	1.320	1.340	0.898	1,032,994
2022-04-14	1.320	1.390	1.320	1.360	0.911	2,823,000
2022-04-13	1.330	1.340	1.290	1.310	0.878	1,212,000
2022-04-12	1.300	1.340	1.300	1.330	0.891	1,492,000
2022-04-11	1.360	1.370	1.300	1.300	0.871	1,831,000
2022-04-08	1.260	1.350	1.260	1.350	0.905	2,767,251
2022-04-07	1.290	1.300	1.250	1.260	0.844	1,083,000
2022-04-06	1.270	1.300	1.270	1.290	0.864	1,325,000
2022-04-04	1.230	1.290	1.230	1.270	0.851	1,727,000
2022-04-01	1.210	1.250	1.200	1.220	0.818	812,000
2022-03-31	1.270	1.300	1.170	1.230	0.824	1,648,000
2022-03-30	1.270	1.300	1.240	1.270	0.851	1,538,000
2022-03-29	1.170	1.260	1.170	1.260	0.844	2,923,000
2022-03-28	1.150	1.180	1.140	1.140	0.764	663,000
2022-03-25	1.170	1.170	1.130	1.140	0.764	999,000
2022-03-24	1.180	1.180	1.160	1.170	0.784	1,037,000
2022-03-23	1.230	1.260	1.180	1.180	0.791	1,927,000
2022-03-22	1.230	1.250	1.210	1.230	0.824	1,218,000
2022-03-21	1.180	1.240	1.180	1.210	0.811	3,791,000
2022-03-18	1.100	1.220	1.080	1.140	0.764	4,606,000
2022-03-17	1.030	1.090	1.020	1.080	0.724	1,517,000
2022-03-16	0.980	1.010	0.970	1.000	0.670	1,880,000
2022-03-15	1.010	1.010	0.960	0.960	0.643	2,459,000
2022-03-14	1.020	1.050	0.990	1.010	0.677	2,207,000
2022-03-11	1.050	1.050	1.000	1.010	0.677	3,926,000
2022-03-10	1.090	1.100	1.000	1.050	0.704	3,355,000
2022-03-09	1.090	1.090	1.050	1.060	0.710	1,909,000
2022-03-08	1.110	1.110	1.080	1.080	0.724	989,000
2022-03-07	1.130	1.130	1.100	1.110	0.744	1,052,000
2022-03-04	1.160	1.170	1.130	1.130	0.757	1,094,000
2022-03-03	1.170	1.170	1.150	1.160	0.777	754,000
2022-03-02	1.210	1.210	1.150	1.160	0.777	963,000
2022-03-01	1.210	1.210	1.190	1.210	0.811	1,045,000
2022-02-28	1.260	1.260	1.200	1.210	0.811	629,000
2022-02-25	1.240	1.260	1.240	1.240	0.831	570,500
2022-02-24	1.280	1.280	1.250	1.250	0.838	604,000
2022-02-23	1.280	1.300	1.260	1.280	0.858	572,000
2022-02-22	1.290	1.300	1.270	1.300	0.871	584,000

← NewerPage 19 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.