Tai Hing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	1.050	1.070	1.040	1.070	0.980	406,000
2026-01-21	1.050	1.060	1.040	1.040	0.952	821,000
2026-01-20	1.050	1.050	1.040	1.040	0.952	840,000
2026-01-19	1.050	1.060	1.040	1.040	0.952	1,121,000
2026-01-16	1.050	1.070	1.050	1.050	0.961	2,078,000
2026-01-15	1.080	1.080	1.060	1.060	0.971	787,000
2026-01-14	1.100	1.100	1.080	1.080	0.989	252,000
2026-01-13	1.110	1.110	1.090	1.090	0.998	873,000
2026-01-12	1.100	1.120	1.100	1.110	1.016	82,000
2026-01-09	1.120	1.120	1.100	1.100	1.007	146,000
2026-01-08	1.140	1.140	1.110	1.110	1.016	380,000
2026-01-07	1.120	1.130	1.120	1.130	1.035	513,000
2026-01-06	1.120	1.130	1.110	1.120	1.026	574,000
2026-01-05	1.100	1.120	1.100	1.110	1.016	421,000
2026-01-02	1.100	1.100	1.090	1.100	1.007	241,000
2025-12-31	1.090	1.120	1.080	1.100	1.007	621,000
2025-12-30	1.070	1.110	1.070	1.080	0.989	373,000
2025-12-29	1.100	1.110	1.090	1.090	0.998	372,000
2025-12-24	1.080	1.100	1.080	1.100	1.007	511,241
2025-12-23	1.090	1.090	1.080	1.080	0.989	822,000
2025-12-22	1.080	1.100	1.080	1.080	0.989	747,000
2025-12-19	1.070	1.090	1.070	1.080	0.989	176,000
2025-12-18	1.080	1.090	1.070	1.070	0.980	435,000
2025-12-17	1.080	1.080	1.070	1.070	0.980	103,000
2025-12-16	1.090	1.090	1.060	1.060	0.971	299,000
2025-12-15	1.070	1.110	1.070	1.080	0.989	333,000
2025-12-12	1.060	1.090	1.060	1.070	0.980	418,000
2025-12-11	1.060	1.090	1.060	1.070	0.980	466,000
2025-12-10	1.080	1.080	1.060	1.070	0.980	645,000
2025-12-09	1.080	1.080	1.070	1.070	0.980	295,000
2025-12-08	1.090	1.090	1.080	1.080	0.989	116,000
2025-12-05	1.080	1.100	1.080	1.090	0.998	129,000
2025-12-04	1.100	1.100	1.080	1.080	0.989	325,000
2025-12-03	1.100	1.100	1.090	1.090	0.998	302,000
2025-12-02	1.100	1.100	1.080	1.100	1.007	230,000
2025-12-01	1.090	1.110	1.080	1.100	1.007	965,000
2025-11-28	1.090	1.100	1.090	1.090	0.998	240,000
2025-11-27	1.100	1.100	1.040	1.100	1.007	1,788,000
2025-11-26	1.110	1.120	1.100	1.110	1.016	643,000
2025-11-25	1.100	1.150	1.070	1.100	1.007	2,149,000
2025-11-24	1.110	1.120	1.100	1.110	1.016	229,000
2025-11-21	1.110	1.110	1.090	1.110	1.016	1,166,000
2025-11-20	1.110	1.120	1.110	1.110	1.016	376,000
2025-11-19	1.120	1.120	1.110	1.120	1.026	439,000
2025-11-18	1.120	1.130	1.110	1.120	1.026	532,000
2025-11-17	1.110	1.140	1.110	1.140	1.044	1,790,000
2025-11-14	1.120	1.130	1.110	1.110	1.016	226,000
2025-11-13	1.130	1.130	1.120	1.120	1.026	251,000
2025-11-12	1.130	1.130	1.120	1.120	1.026	622,000
2025-11-11	1.120	1.130	1.120	1.130	1.035	311,000
2025-11-10	1.130	1.130	1.120	1.130	1.035	653,000
2025-11-07	1.130	1.140	1.110	1.130	1.035	791,000
2025-11-06	1.150	1.150	1.130	1.150	1.053	611,000
2025-11-05	1.120	1.150	1.120	1.150	1.053	409,000
2025-11-04	1.140	1.150	1.130	1.140	1.044	292,000
2025-11-03	1.130	1.140	1.130	1.130	1.035	190,000
2025-10-31	1.140	1.140	1.120	1.120	1.026	46,000
2025-10-30	1.160	1.160	1.120	1.140	1.044	831,000
2025-10-28	1.130	1.160	1.120	1.160	1.062	1,046,000
2025-10-27	1.130	1.130	1.110	1.130	1.035	426,000

← NewerPage 4 of 21 · 1,226 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.