Tai Hing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-21	1.290	1.300	1.290	1.290	0.864	178,000
2022-02-18	1.280	1.300	1.280	1.300	0.871	238,000
2022-02-17	1.290	1.300	1.280	1.290	0.864	147,000
2022-02-16	1.300	1.310	1.280	1.280	0.858	478,000
2022-02-15	1.290	1.300	1.290	1.290	0.864	187,000
2022-02-14	1.280	1.340	1.280	1.290	0.864	663,000
2022-02-11	1.300	1.310	1.290	1.290	0.864	294,000
2022-02-10	1.300	1.340	1.290	1.310	0.878	225,000
2022-02-09	1.300	1.320	1.290	1.290	0.864	421,000
2022-02-08	1.290	1.290	1.280	1.290	0.864	541,000
2022-02-07	1.310	1.320	1.290	1.290	0.864	223,000
2022-02-04	1.290	1.330	1.290	1.300	0.871	345,000
2022-01-31	1.280	1.300	1.280	1.290	0.864	189,000
2022-01-28	1.280	1.300	1.280	1.290	0.864	325,000
2022-01-27	1.280	1.290	1.280	1.280	0.858	171,000
2022-01-26	1.300	1.310	1.290	1.290	0.864	506,000
2022-01-25	1.280	1.300	1.260	1.280	0.858	805,000
2022-01-24	1.300	1.300	1.280	1.290	0.864	184,000
2022-01-21	1.280	1.320	1.280	1.310	0.878	521,000
2022-01-20	1.290	1.300	1.280	1.280	0.858	539,000
2022-01-19	1.300	1.300	1.280	1.280	0.858	805,000
2022-01-18	1.310	1.310	1.280	1.290	0.864	459,000
2022-01-17	1.330	1.330	1.310	1.310	0.878	235,000
2022-01-14	1.310	1.320	1.290	1.310	0.878	208,000
2022-01-13	1.280	1.320	1.280	1.290	0.864	619,000
2022-01-12	1.290	1.320	1.280	1.280	0.858	441,000
2022-01-11	1.280	1.330	1.280	1.290	0.864	284,000
2022-01-10	1.280	1.280	1.250	1.280	0.858	336,000
2022-01-07	1.270	1.300	1.270	1.280	0.858	595,000
2022-01-06	1.240	1.280	1.230	1.270	0.851	534,000
2022-01-05	1.300	1.330	1.240	1.260	0.844	1,063,000
2022-01-04	1.320	1.320	1.300	1.320	0.885	297,000
2022-01-03	1.350	1.350	1.310	1.320	0.885	555,000
2021-12-31	1.350	1.380	1.340	1.360	0.911	245,000
2021-12-30	1.370	1.370	1.330	1.350	0.905	260,000
2021-12-29	1.350	1.360	1.340	1.340	0.898	141,000
2021-12-28	1.330	1.390	1.320	1.390	0.931	393,000
2021-12-24	1.290	1.330	1.290	1.320	0.885	158,000
2021-12-23	1.280	1.310	1.260	1.280	0.858	831,000
2021-12-22	1.280	1.320	1.230	1.280	0.858	554,000
2021-12-21	1.300	1.300	1.270	1.280	0.858	308,000
2021-12-20	1.330	1.330	1.250	1.270	0.851	1,203,000
2021-12-17	1.360	1.370	1.320	1.370	0.918	417,900
2021-12-16	1.360	1.380	1.360	1.370	0.918	180,000
2021-12-15	1.350	1.370	1.350	1.350	0.905	511,000
2021-12-14	1.400	1.400	1.350	1.350	0.905	430,000
2021-12-13	1.390	1.400	1.380	1.400	0.938	274,000
2021-12-10	1.440	1.440	1.370	1.380	0.925	256,000
2021-12-09	1.400	1.430	1.390	1.410	0.945	738,000
2021-12-08	1.390	1.400	1.370	1.380	0.925	681,000
2021-12-07	1.400	1.400	1.360	1.390	0.931	705,000
2021-12-06	1.420	1.450	1.350	1.390	0.931	691,000
2021-12-03	1.450	1.470	1.420	1.420	0.952	593,000
2021-12-02	1.420	1.460	1.420	1.440	0.965	187,000
2021-12-01	1.450	1.450	1.400	1.430	0.958	830,000
2021-11-30	1.520	1.530	1.450	1.460	0.978	458,000
2021-11-29	1.460	1.470	1.430	1.450	0.972	414,000
2021-11-26	1.500	1.500	1.480	1.480	0.992	367,000
2021-11-25	1.500	1.520	1.480	1.510	1.012	531,000
2021-11-24	1.510	1.510	1.500	1.510	1.012	259,000

← NewerPage 20 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.