Tai Hing Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-04	0.660	0.660	0.650	0.660	0.545	226,000
2024-11-01	0.660	0.660	0.660	0.660	0.545	10,000
2024-10-31	0.660	0.670	0.660	0.660	0.545	41,000
2024-10-30	0.670	0.670	0.650	0.660	0.545	269,000
2024-10-29	0.670	0.680	0.660	0.670	0.553	296,000
2024-10-28	0.660	0.670	0.650	0.670	0.553	196,000
2024-10-25	0.660	0.670	0.660	0.660	0.545	507,000
2024-10-24	0.670	0.670	0.660	0.660	0.545	51,000
2024-10-23	0.670	0.670	0.660	0.660	0.545	475,000
2024-10-22	0.680	0.680	0.660	0.670	0.553	233,000
2024-10-21	0.660	0.680	0.660	0.680	0.561	170,000
2024-10-18	0.680	0.680	0.670	0.670	0.553	243,000
2024-10-17	0.680	0.690	0.670	0.690	0.570	169,000
2024-10-16	0.690	0.690	0.670	0.690	0.570	220,000
2024-10-15	0.700	0.700	0.680	0.690	0.570	198,000
2024-10-14	0.710	0.710	0.680	0.700	0.578	409,000
2024-10-10	0.690	0.700	0.680	0.700	0.578	449,000
2024-10-09	0.690	0.690	0.680	0.680	0.561	359,000
2024-10-08	0.720	0.720	0.680	0.690	0.570	1,815,000
2024-10-07	0.700	0.730	0.700	0.730	0.603	2,408,000
2024-10-04	0.700	0.700	0.690	0.700	0.578	172,000
2024-10-03	0.700	0.700	0.680	0.700	0.578	1,438,000
2024-10-02	0.680	0.710	0.680	0.700	0.578	924,000
2024-09-30	0.690	0.710	0.690	0.710	0.565	2,716,000
2024-09-27	0.680	0.700	0.680	0.690	0.549	1,461,000
2024-09-26	0.660	0.680	0.650	0.670	0.533	1,626,000
2024-09-25	0.650	0.680	0.640	0.680	0.541	1,377,000
2024-09-24	0.640	0.650	0.640	0.640	0.509	366,000
2024-09-23	0.640	0.640	0.630	0.640	0.509	186,000
2024-09-20	0.640	0.640	0.640	0.640	0.509	275,000
2024-09-19	0.630	0.650	0.630	0.650	0.517	465,000
2024-09-17	0.620	0.640	0.620	0.640	0.509	102,000
2024-09-16	0.630	0.630	0.620	0.620	0.493	210,000
2024-09-13	0.620	0.640	0.610	0.640	0.509	149,000
2024-09-12	0.620	0.630	0.610	0.630	0.501	125,000
2024-09-11	0.630	0.630	0.620	0.620	0.493	187,000
2024-09-10	0.650	0.650	0.580	0.620	0.493	941,040
2024-09-09	0.630	0.650	0.630	0.650	0.517	211,000
2024-09-05	0.640	0.640	0.630	0.640	0.509	1,108,000
2024-09-04	0.640	0.650	0.640	0.640	0.509	1,056,000
2024-09-03	0.650	0.650	0.640	0.640	0.509	708,000
2024-09-02	0.660	0.660	0.640	0.650	0.517	3,226,000
2024-08-30	0.650	0.670	0.650	0.670	0.533	852,000
2024-08-29	0.660	0.660	0.650	0.650	0.517	419,000
2024-08-28	0.660	0.670	0.650	0.670	0.533	1,430,000
2024-08-27	0.690	0.690	0.660	0.670	0.533	2,502,000
2024-08-26	0.700	0.700	0.680	0.680	0.541	282,000
2024-08-23	0.700	0.700	0.680	0.700	0.557	993,000
2024-08-22	0.690	0.690	0.680	0.690	0.549	280,000
2024-08-21	0.660	0.750	0.660	0.680	0.541	1,324,000
2024-08-20	0.660	0.670	0.660	0.660	0.525	138,000
2024-08-19	0.660	0.680	0.650	0.670	0.533	499,000
2024-08-16	0.670	0.680	0.670	0.670	0.533	111,000
2024-08-15	0.670	0.680	0.660	0.680	0.541	94,000
2024-08-14	0.640	0.680	0.640	0.680	0.541	595,000
2024-08-13	0.640	0.650	0.640	0.650	0.517	459,000
2024-08-12	0.680	0.680	0.640	0.650	0.517	2,216,000
2024-08-09	0.690	0.700	0.680	0.680	0.541	1,220,000
2024-08-08	0.740	0.750	0.680	0.700	0.557	3,346,000
2024-08-07	0.770	0.770	0.760	0.770	0.613	256,000

← NewerPage 9 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.