Tai Hing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.090	1.100	1.080	1.090	0.998	410,000
2026-04-23	1.090	1.100	1.080	1.090	0.998	867,000
2026-04-22	1.090	1.090	1.080	1.090	0.998	258,000
2026-04-21	1.080	1.090	1.080	1.090	0.998	354,000
2026-04-20	1.090	1.100	1.080	1.080	0.989	1,532,000
2026-04-17	1.090	1.100	1.080	1.080	0.989	475,000
2026-04-16	1.090	1.090	1.090	1.090	0.998	227,000
2026-04-15	1.080	1.100	1.080	1.090	0.998	818,792
2026-04-14	1.090	1.090	1.080	1.080	0.989	354,000
2026-04-13	1.090	1.100	1.080	1.080	0.989	722,000
2026-04-10	1.100	1.100	1.090	1.090	0.998	347,000
2026-04-09	1.090	1.100	1.080	1.100	1.007	257,000
2026-04-08	1.080	1.100	1.080	1.100	1.007	1,127,000
2026-04-02	1.080	1.090	1.070	1.080	0.989	435,000
2026-04-01	1.080	1.100	1.070	1.080	0.989	2,876,000
2026-03-31	1.090	1.090	1.070	1.080	0.989	2,347,000
2026-03-30	1.100	1.100	1.060	1.090	0.998	2,982,000
2026-03-27	1.110	1.120	1.100	1.110	1.016	1,101,000
2026-03-26	1.120	1.120	1.100	1.120	1.026	1,049,000
2026-03-25	1.130	1.150	1.110	1.110	1.016	3,589,000
2026-03-24	1.130	1.150	1.110	1.110	1.016	2,234,715
2026-03-23	1.110	1.130	1.100	1.120	1.026	2,432,000
2026-03-20	1.150	1.180	1.070	1.110	1.016	8,204,000
2026-03-19	1.180	1.180	1.150	1.150	1.053	715,000
2026-03-18	1.170	1.190	1.160	1.170	1.071	1,325,000
2026-03-17	1.190	1.190	1.170	1.170	1.071	590,000
2026-03-16	1.190	1.200	1.170	1.180	1.080	1,246,000
2026-03-13	1.190	1.200	1.170	1.180	1.080	1,921,000
2026-03-12	1.210	1.210	1.190	1.200	1.099	793,000
2026-03-11	1.200	1.230	1.200	1.210	1.108	1,025,000
2026-03-10	1.220	1.220	1.190	1.200	1.099	489,000
2026-03-09	1.200	1.230	1.160	1.200	1.099	2,020,000
2026-03-06	1.210	1.240	1.190	1.210	1.108	1,613,000
2026-03-05	1.140	1.230	1.140	1.200	1.099	3,146,000
2026-03-04	1.160	1.160	1.130	1.130	1.035	1,267,000
2026-03-03	1.180	1.180	1.150	1.170	1.071	1,379,000
2026-03-02	1.140	1.200	1.140	1.180	1.080	4,407,000
2026-02-27	1.100	1.110	1.090	1.110	1.016	132,000
2026-02-26	1.110	1.110	1.100	1.100	1.007	154,000
2026-02-25	1.100	1.120	1.100	1.100	1.007	498,000
2026-02-24	1.090	1.100	1.090	1.090	0.998	426,000
2026-02-23	1.060	1.100	1.060	1.090	0.998	1,172,000
2026-02-20	1.060	1.070	1.060	1.060	0.971	297,000
2026-02-16	1.060	1.070	1.060	1.060	0.971	217,000
2026-02-13	1.060	1.070	1.060	1.060	0.971	91,000
2026-02-12	1.070	1.070	1.060	1.070	0.980	45,000
2026-02-11	1.070	1.080	1.070	1.080	0.989	242,000
2026-02-10	1.070	1.070	1.050	1.060	0.971	215,000
2026-02-09	1.050	1.070	1.040	1.070	0.980	623,000
2026-02-06	1.050	1.060	1.050	1.050	0.961	199,000
2026-02-05	1.050	1.060	1.050	1.060	0.971	316,000
2026-02-04	1.060	1.070	1.040	1.050	0.961	959,000
2026-02-03	1.070	1.070	1.060	1.060	0.971	238,000
2026-02-02	1.070	1.080	1.060	1.070	0.980	516,000
2026-01-30	1.060	1.080	1.050	1.070	0.980	458,000
2026-01-29	1.060	1.080	1.060	1.060	0.971	328,000
2026-01-28	1.070	1.070	1.060	1.070	0.980	439,000
2026-01-27	1.070	1.080	1.070	1.080	0.989	204,000
2026-01-26	1.060	1.070	1.050	1.070	0.980	4,987,000
2026-01-23	1.070	1.080	1.050	1.060	0.971	224,000

← NewerPage 3 of 5 · 245 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.