Tai Hing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.940	0.950	0.890	0.890	0.735	2,644,000
2025-02-03	0.940	0.950	0.920	0.940	0.776	679,000
2025-01-28	0.950	0.950	0.930	0.950	0.784	379,000
2025-01-27	0.950	0.960	0.940	0.950	0.784	561,000
2025-01-24	0.960	0.970	0.940	0.960	0.792	489,000
2025-01-23	0.960	0.990	0.940	0.950	0.784	2,729,000
2025-01-22	0.900	0.970	0.890	0.960	0.792	2,531,000
2025-01-21	0.890	0.920	0.830	0.920	0.759	1,604,000
2025-01-20	0.950	0.970	0.880	0.880	0.726	2,143,000
2025-01-17	0.970	0.980	0.930	0.980	0.809	7,150,000
2025-01-16	0.930	0.980	0.920	0.970	0.801	6,681,000
2025-01-15	0.920	0.930	0.920	0.930	0.768	2,922,000
2025-01-14	0.930	0.940	0.910	0.930	0.768	3,682,000
2025-01-13	0.920	0.930	0.900	0.930	0.768	7,012,000
2025-01-10	0.890	0.910	0.840	0.910	0.751	4,388,500
2025-01-09	0.900	0.900	0.880	0.900	0.743	2,369,000
2025-01-08	0.870	0.900	0.870	0.900	0.743	2,650,000
2025-01-07	0.850	0.870	0.840	0.860	0.710	1,442,000
2025-01-06	0.840	0.850	0.830	0.850	0.702	1,375,000
2025-01-03	0.860	0.860	0.810	0.830	0.685	1,313,000
2025-01-02	0.790	0.860	0.790	0.850	0.702	5,339,000
2024-12-31	0.780	0.790	0.780	0.780	0.644	725,058
2024-12-30	0.780	0.780	0.740	0.770	0.636	4,907,000
2024-12-27	0.760	0.780	0.750	0.770	0.636	502,000
2024-12-24	0.770	0.770	0.750	0.750	0.619	234,000
2024-12-23	0.720	0.760	0.720	0.760	0.627	1,915,000
2024-12-20	0.720	0.730	0.700	0.720	0.594	1,712,000
2024-12-19	0.710	0.720	0.690	0.710	0.586	1,348,000
2024-12-18	0.680	0.720	0.680	0.710	0.586	752,000
2024-12-17	0.670	0.680	0.670	0.680	0.561	149,000
2024-12-16	0.670	0.680	0.670	0.680	0.561	107,000
2024-12-13	0.680	0.680	0.670	0.680	0.561	361,000
2024-12-12	0.690	0.690	0.660	0.680	0.561	489,000
2024-12-11	0.680	0.690	0.670	0.690	0.570	107,000
2024-12-10	0.690	0.690	0.680	0.680	0.561	340,000
2024-12-09	0.680	0.690	0.670	0.680	0.561	610,000
2024-12-06	0.680	0.690	0.620	0.670	0.553	793,000
2024-12-05	0.680	0.690	0.670	0.670	0.553	463,000
2024-12-04	0.680	0.690	0.680	0.680	0.561	119,000
2024-12-03	0.670	0.690	0.670	0.690	0.570	566,000
2024-12-02	0.650	0.780	0.650	0.670	0.553	2,717,000
2024-11-29	0.640	0.650	0.640	0.650	0.536	403,000
2024-11-28	0.630	0.640	0.630	0.640	0.528	42,000
2024-11-26	0.630	0.640	0.620	0.640	0.528	56,000
2024-11-25	0.630	0.630	0.620	0.620	0.512	486,000
2024-11-22	0.630	0.650	0.630	0.640	0.528	1,156,000
2024-11-21	0.630	0.630	0.620	0.630	0.520	319,000
2024-11-20	0.630	0.630	0.620	0.630	0.520	261,000
2024-11-19	0.640	0.640	0.630	0.630	0.520	461,000
2024-11-18	0.640	0.640	0.630	0.640	0.528	67,000
2024-11-15	0.640	0.640	0.630	0.640	0.528	687,000
2024-11-14	0.650	0.650	0.640	0.640	0.528	227,000
2024-11-13	0.640	0.650	0.640	0.650	0.536	137,000
2024-11-12	0.660	0.660	0.640	0.640	0.528	390,000
2024-11-11	0.660	0.660	0.650	0.660	0.545	230,000
2024-11-08	0.660	0.660	0.650	0.650	0.536	82,000
2024-11-07	0.650	0.650	0.650	0.650	0.536	206,000
2024-11-06	0.660	0.660	0.650	0.650	0.536	792,000
2024-11-05	0.660	0.670	0.650	0.660	0.545	405,000
2024-11-04	0.660	0.660	0.650	0.660	0.545	226,000

← NewerPage 8 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.