Tai Hing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	1.140	1.140	1.120	1.130	1.035	1,008,000
2025-10-23	1.140	1.150	1.130	1.140	1.044	944,000
2025-10-22	1.130	1.140	1.120	1.140	1.044	349,000
2025-10-21	1.140	1.150	1.130	1.130	1.035	495,000
2025-10-20	1.100	1.130	1.100	1.130	1.035	709,000
2025-10-17	1.120	1.130	1.100	1.100	1.007	593,000
2025-10-16	1.130	1.130	1.110	1.120	1.026	317,000
2025-10-15	1.110	1.120	1.110	1.110	1.016	326,000
2025-10-14	1.120	1.120	1.090	1.100	1.007	1,037,000
2025-10-13	1.120	1.120	1.090	1.120	1.026	1,077,000
2025-10-10	1.130	1.130	1.110	1.120	1.026	726,000
2025-10-09	1.140	1.140	1.120	1.140	1.044	183,000
2025-10-08	1.130	1.140	1.110	1.110	1.016	1,163,000
2025-10-06	1.130	1.130	1.120	1.120	1.026	284,000
2025-10-03	1.160	1.160	1.110	1.130	1.035	1,218,000
2025-10-02	1.100	1.150	1.100	1.150	1.053	2,005,246
2025-09-30	1.090	1.100	1.090	1.100	1.007	202,000
2025-09-29	1.060	1.110	1.060	1.100	1.007	1,031,000
2025-09-26	1.080	1.080	1.050	1.060	0.971	632,000
2025-09-25	1.080	1.100	1.060	1.080	0.989	1,046,000
2025-09-24	1.090	1.110	1.080	1.090	0.998	609,000
2025-09-23	1.110	1.110	1.080	1.090	0.998	324,000
2025-09-22	1.120	1.140	1.110	1.140	1.012	808,000
2025-09-19	1.130	1.130	1.110	1.120	0.994	1,289,000
2025-09-18	1.170	1.170	1.130	1.130	1.003	1,159,000
2025-09-17	1.120	1.180	1.110	1.160	1.030	3,705,000
2025-09-16	1.100	1.140	1.090	1.120	0.994	3,838,000
2025-09-15	1.090	1.100	1.080	1.090	0.967	328,000
2025-09-12	1.080	1.090	1.080	1.090	0.967	416,000
2025-09-11	1.080	1.090	1.080	1.090	0.967	226,000
2025-09-10	1.090	1.100	1.080	1.090	0.967	658,000
2025-09-09	1.100	1.100	1.080	1.100	0.976	822,000
2025-09-08	1.100	1.100	1.080	1.100	0.976	458,000
2025-09-05	1.080	1.100	1.070	1.100	0.976	1,134,000
2025-09-04	1.050	1.090	1.050	1.090	0.967	5,678,000
2025-09-03	1.050	1.050	1.030	1.050	0.932	3,314,000
2025-09-02	1.030	1.050	1.020	1.050	0.932	1,362,000
2025-09-01	1.020	1.040	1.020	1.030	0.914	675,000
2025-08-29	1.040	1.040	1.020	1.040	0.923	784,000
2025-08-28	1.030	1.050	1.020	1.040	0.923	1,267,000
2025-08-27	1.050	1.050	1.030	1.030	0.914	3,314,000
2025-08-26	1.040	1.050	1.030	1.050	0.932	1,686,000
2025-08-25	1.030	1.060	1.030	1.050	0.932	5,346,100
2025-08-22	1.020	1.030	1.000	1.020	0.905	4,133,000
2025-08-21	1.020	1.030	1.010	1.020	0.905	2,530,000
2025-08-20	1.020	1.030	1.010	1.020	0.905	1,802,000
2025-08-19	1.030	1.030	1.010	1.030	0.914	1,117,000
2025-08-18	1.020	1.030	1.010	1.030	0.914	1,649,000
2025-08-15	1.020	1.030	0.990	1.020	0.905	1,760,000
2025-08-14	1.000	1.030	0.990	1.020	0.905	1,849,000
2025-08-13	1.020	1.030	0.980	1.000	0.888	3,975,000
2025-08-12	0.990	1.030	0.990	1.020	0.905	7,313,000
2025-08-11	0.940	1.010	0.940	0.990	0.879	11,110,000
2025-08-08	0.920	0.940	0.920	0.940	0.834	470,000
2025-08-07	0.930	0.940	0.930	0.930	0.825	209,000
2025-08-06	0.940	0.940	0.920	0.930	0.825	773,000
2025-08-05	0.940	0.950	0.930	0.940	0.834	273,000
2025-08-04	0.930	0.940	0.920	0.940	0.834	591,000
2025-08-01	0.960	0.960	0.920	0.940	0.834	1,342,000
2025-07-31	0.950	0.960	0.950	0.950	0.843	148,000

← NewerPage 5 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.