Tai Hing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-06	1.040	1.070	1.010	1.060	0.875	3,847,000
2025-05-02	1.000	1.080	1.000	1.030	0.850	3,278,000
2025-04-30	0.980	1.000	0.970	0.980	0.809	648,000
2025-04-29	0.960	0.990	0.960	0.980	0.809	426,000
2025-04-28	0.960	0.970	0.950	0.950	0.784	650,000
2025-04-25	0.970	0.980	0.960	0.960	0.792	390,000
2025-04-24	0.960	0.970	0.960	0.970	0.801	547,000
2025-04-23	0.960	0.980	0.960	0.970	0.801	205,000
2025-04-22	0.980	0.980	0.960	0.960	0.792	189,000
2025-04-17	0.970	0.980	0.960	0.980	0.809	522,000
2025-04-16	0.960	0.960	0.950	0.950	0.784	203,000
2025-04-15	0.970	0.970	0.960	0.970	0.801	419,000
2025-04-14	0.950	0.990	0.950	0.980	0.809	1,925,000
2025-04-11	0.950	0.960	0.940	0.940	0.776	721,000
2025-04-10	0.950	0.970	0.940	0.950	0.784	2,166,000
2025-04-09	0.920	0.940	0.900	0.940	0.776	1,512,000
2025-04-08	0.920	0.950	0.920	0.920	0.759	1,096,000
2025-04-07	0.960	0.960	0.900	0.920	0.759	3,808,000
2025-04-03	0.990	1.010	0.980	0.990	0.817	796,000
2025-04-02	1.010	1.010	0.980	0.990	0.817	1,929,000
2025-04-01	0.990	1.020	0.990	1.010	0.834	3,362,000
2025-03-31	0.950	1.000	0.950	0.990	0.817	6,178,000
2025-03-28	0.930	0.980	0.930	0.950	0.784	2,108,000
2025-03-27	0.930	0.960	0.900	0.950	0.784	5,775,000
2025-03-26	0.850	0.880	0.850	0.870	0.718	521,000
2025-03-25	0.850	0.860	0.850	0.850	0.702	285,000
2025-03-24	0.860	0.870	0.850	0.850	0.702	270,000
2025-03-21	0.860	0.870	0.850	0.860	0.710	937,000
2025-03-20	0.860	0.880	0.860	0.880	0.726	1,240,000
2025-03-19	0.860	0.880	0.850	0.860	0.710	617,000
2025-03-18	0.850	0.850	0.850	0.850	0.702	131,000
2025-03-17	0.840	0.850	0.840	0.850	0.702	164,000
2025-03-14	0.850	0.860	0.840	0.840	0.693	637,930
2025-03-13	0.860	0.870	0.840	0.840	0.693	764,000
2025-03-12	0.880	0.890	0.850	0.850	0.702	1,055,000
2025-03-11	0.840	0.900	0.830	0.890	0.735	2,355,000
2025-03-10	0.830	0.870	0.830	0.840	0.693	1,871,000
2025-03-07	0.790	0.820	0.790	0.810	0.669	1,153,000
2025-03-06	0.800	0.810	0.790	0.790	0.652	428,000
2025-03-05	0.790	0.810	0.790	0.790	0.652	637,000
2025-03-04	0.810	0.810	0.790	0.800	0.660	277,000
2025-03-03	0.790	0.810	0.780	0.810	0.669	531,000
2025-02-28	0.790	0.800	0.790	0.800	0.660	990,000
2025-02-27	0.800	0.810	0.800	0.800	0.660	690,000
2025-02-26	0.790	0.800	0.790	0.790	0.652	624,000
2025-02-25	0.810	0.810	0.790	0.800	0.660	602,000
2025-02-24	0.800	0.810	0.790	0.800	0.660	810,000
2025-02-21	0.810	0.820	0.790	0.800	0.660	1,837,000
2025-02-20	0.830	0.830	0.810	0.810	0.669	281,000
2025-02-19	0.830	0.840	0.800	0.820	0.677	1,652,000
2025-02-18	0.840	0.870	0.830	0.850	0.702	910,000
2025-02-17	0.840	0.840	0.820	0.830	0.685	491,000
2025-02-14	0.830	0.840	0.830	0.840	0.693	243,000
2025-02-13	0.840	0.860	0.830	0.830	0.685	730,000
2025-02-12	0.850	0.850	0.830	0.850	0.702	863,000
2025-02-11	0.850	0.850	0.820	0.830	0.685	951,000
2025-02-10	0.790	0.850	0.790	0.840	0.693	1,376,000
2025-02-07	0.830	0.830	0.790	0.810	0.669	1,627,000
2025-02-06	0.850	0.860	0.810	0.840	0.693	1,432,000
2025-02-05	0.890	0.890	0.830	0.860	0.710	2,133,000

← NewerPage 7 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.