Tai Hing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-30	0.960	0.960	0.940	0.960	0.852	224,000
2025-07-29	0.940	0.970	0.940	0.960	0.852	636,000
2025-07-28	0.960	0.970	0.950	0.950	0.843	278,000
2025-07-25	0.940	0.960	0.940	0.960	0.852	392,000
2025-07-24	0.960	0.960	0.940	0.950	0.843	366,000
2025-07-23	0.950	0.960	0.950	0.960	0.852	200,000
2025-07-22	0.940	0.960	0.930	0.960	0.852	542,000
2025-07-21	0.920	0.940	0.920	0.940	0.834	1,023,000
2025-07-18	0.930	0.950	0.920	0.930	0.825	466,000
2025-07-17	0.930	0.940	0.920	0.930	0.825	368,000
2025-07-16	0.930	0.940	0.930	0.940	0.834	298,000
2025-07-15	0.950	0.960	0.930	0.940	0.834	1,148,000
2025-07-14	0.930	0.950	0.930	0.940	0.834	196,000
2025-07-11	0.930	0.950	0.920	0.930	0.825	703,000
2025-07-10	0.930	0.930	0.910	0.930	0.825	297,000
2025-07-09	0.930	0.930	0.910	0.930	0.825	630,000
2025-07-08	0.920	0.930	0.910	0.920	0.817	158,000
2025-07-07	0.930	0.930	0.910	0.910	0.808	225,000
2025-07-04	0.920	0.930	0.920	0.930	0.825	361,000
2025-07-03	0.910	0.930	0.910	0.930	0.825	581,000
2025-07-02	0.910	0.920	0.910	0.910	0.808	332,000
2025-06-30	0.930	0.930	0.910	0.910	0.808	697,000
2025-06-27	0.920	0.930	0.910	0.920	0.817	270,000
2025-06-26	0.910	0.960	0.900	0.910	0.808	1,636,000
2025-06-25	0.910	0.920	0.900	0.920	0.817	737,697
2025-06-24	0.910	0.910	0.910	0.910	0.808	405,000
2025-06-23	0.900	0.920	0.900	0.920	0.817	350,000
2025-06-20	0.890	0.930	0.890	0.920	0.817	440,000
2025-06-19	0.890	0.900	0.890	0.900	0.799	678,000
2025-06-18	0.910	0.910	0.890	0.900	0.799	953,000
2025-06-17	0.910	0.910	0.910	0.910	0.808	578,000
2025-06-16	0.920	0.920	0.910	0.920	0.817	623,000
2025-06-13	0.920	0.930	0.910	0.920	0.817	723,000
2025-06-12	0.930	0.930	0.920	0.930	0.825	632,000
2025-06-11	0.930	0.940	0.920	0.930	0.825	642,000
2025-06-10	0.930	0.940	0.920	0.920	0.817	862,000
2025-06-09	0.920	0.930	0.910	0.930	0.825	811,000
2025-06-06	0.940	0.940	0.920	0.920	0.817	386,000
2025-06-05	0.940	0.950	0.930	0.940	0.834	291,000
2025-06-04	0.930	0.950	0.930	0.950	0.843	436,000
2025-06-03	0.930	0.940	0.930	0.930	0.825	222,000
2025-06-02	0.930	0.940	0.930	0.940	0.834	477,000
2025-05-30	0.960	0.960	0.930	0.950	0.843	920,000
2025-05-29	0.930	0.960	0.900	0.960	0.852	2,858,000
2025-05-28	0.980	0.980	0.920	0.940	0.834	3,844,000
2025-05-27	1.000	1.040	0.960	0.980	0.870	1,164,000
2025-05-26	1.080	1.090	1.060	1.070	0.883	1,902,000
2025-05-23	1.100	1.100	1.070	1.080	0.891	1,533,000
2025-05-22	1.050	1.100	1.050	1.100	0.908	1,642,000
2025-05-21	1.060	1.070	1.050	1.060	0.875	617,000
2025-05-20	1.060	1.060	1.040	1.060	0.875	730,000
2025-05-19	1.040	1.060	1.040	1.060	0.875	888,000
2025-05-16	1.080	1.090	1.050	1.050	0.867	1,183,000
2025-05-15	1.090	1.090	1.070	1.090	0.900	568,000
2025-05-14	1.070	1.090	1.070	1.090	0.900	1,982,000
2025-05-13	1.060	1.070	1.050	1.070	0.883	1,307,000
2025-05-12	1.070	1.070	1.060	1.070	0.883	794,000
2025-05-09	1.070	1.080	1.050	1.070	0.883	861,000
2025-05-08	1.040	1.070	1.040	1.070	0.883	1,054,000
2025-05-07	1.070	1.080	1.040	1.060	0.875	361,000

← NewerPage 6 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.