Tai Hing Group Holdings Limited (HKG:6811)
Hong Kong · Delayed Price · Currency is HKD 1.545
-0.015 (-0.96%)
Oct 6, 2026, 3:58 PM HKT
Tai Hing Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.96% | 664,000 |
| Oct 5, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 2,102,000 |
| Oct 2, 2026 | 1.54 | 1.59 | 1.52 | 1.57 | 1.57 | 1.62% | 1,841,000 |
| Sep 30, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -3.13% | 2,113,000 |
| Sep 29, 2026 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | -0.31% | 1,843,000 |
| Sep 28, 2026 | 1.53 | 1.62 | 1.52 | 1.60 | 1.60 | 4.92% | 5,131,000 |
| Sep 25, 2026 | 1.51 | 1.53 | 1.49 | 1.53 | 1.53 | 0.33% | 2,902,000 |
| Sep 24, 2026 | 1.50 | 1.54 | 1.49 | 1.52 | 1.52 | 1.33% | 2,826,000 |
| Sep 23, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | - | 1,532,000 |
| Sep 22, 2026 | 1.44 | 1.51 | 1.41 | 1.50 | 1.50 | 3.45% | 3,480,000 |
| Sep 21, 2026 | 1.41 | 1.48 | 1.41 | 1.45 | 1.45 | 2.11% | 2,057,000 |
| Sep 18, 2026 | 1.40 | 1.45 | 1.40 | 1.42 | 1.42 | 2.53% | 1,491,000 |
| Sep 17, 2026 | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | -0.22% | 2,818,000 |
| Sep 16, 2026 | 1.45 | 1.48 | 1.45 | 1.45 | 1.39 | -0.68% | 2,409,000 |
| Sep 15, 2026 | 1.46 | 1.48 | 1.44 | 1.46 | 1.40 | 0.34% | 2,126,000 |
| Sep 14, 2026 | 1.46 | 1.46 | 1.43 | 1.46 | 1.39 | -1.69% | 1,447,000 |
| Sep 11, 2026 | 1.47 | 1.49 | 1.45 | 1.48 | 1.42 | 0.34% | 1,488,000 |
| Sep 10, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.41 | -2.64% | 1,902,000 |
| Sep 9, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.45 | 0.33% | 1,793,000 |
| Sep 8, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.45 | 2.72% | 1,431,000 |
| Sep 7, 2026 | 1.51 | 1.52 | 1.46 | 1.47 | 1.41 | -2.00% | 1,943,000 |
| Sep 4, 2026 | 1.47 | 1.53 | 1.47 | 1.50 | 1.44 | 1.35% | 1,798,000 |
| Sep 3, 2026 | 1.54 | 1.56 | 1.47 | 1.48 | 1.42 | -2.95% | 3,001,000 |
| Sep 2, 2026 | 1.45 | 1.53 | 1.40 | 1.53 | 1.46 | 5.17% | 3,633,000 |
| Sep 1, 2026 | 1.50 | 1.53 | 1.44 | 1.45 | 1.39 | -4.29% | 2,306,000 |
| Aug 31, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.45 | -1.30% | 1,350,000 |
| Aug 28, 2026 | 1.46 | 1.54 | 1.46 | 1.54 | 1.47 | 5.14% | 3,297,000 |
| Aug 27, 2026 | 1.49 | 1.51 | 1.43 | 1.46 | 1.40 | -3.31% | 4,234,000 |
| Aug 26, 2026 | 1.45 | 1.53 | 1.45 | 1.51 | 1.45 | 4.86% | 5,306,000 |
| Aug 25, 2026 | 1.44 | 1.44 | 1.37 | 1.44 | 1.38 | - | 3,004,000 |
| Aug 24, 2026 | 1.41 | 1.45 | 1.41 | 1.44 | 1.38 | 2.13% | 4,403,000 |
| Aug 21, 2026 | 1.37 | 1.47 | 1.37 | 1.41 | 1.35 | 2.55% | 5,541,000 |
| Aug 20, 2026 | 1.36 | 1.38 | 1.35 | 1.38 | 1.32 | 1.10% | 1,130,000 |
| Aug 19, 2026 | 1.38 | 1.37 | 1.34 | 1.36 | 1.30 | -1.45% | 2,511,000 |
| Aug 18, 2026 | 1.35 | 1.39 | 1.34 | 1.38 | 1.32 | 3.76% | 3,408,000 |
| Aug 17, 2026 | 1.28 | 1.35 | 1.28 | 1.33 | 1.27 | 3.91% | 3,544,000 |
| Aug 14, 2026 | 1.28 | 1.30 | 1.27 | 1.28 | 1.23 | 0.39% | 951,000 |
| Aug 13, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.22 | 1.19% | 906,000 |
| Aug 12, 2026 | 1.23 | 1.28 | 1.23 | 1.26 | 1.21 | -0.79% | 382,000 |
| Aug 11, 2026 | 1.25 | 1.27 | 1.24 | 1.27 | 1.22 | 2.42% | 682,000 |
| Aug 10, 2026 | 1.24 | 1.25 | 1.23 | 1.24 | 1.19 | 1.64% | 315,000 |
| Aug 7, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.17 | - | 485,000 |
| Aug 6, 2026 | 1.24 | 1.24 | 1.20 | 1.22 | 1.17 | -1.61% | 1,242,000 |
| Aug 5, 2026 | 1.27 | 1.28 | 1.23 | 1.24 | 1.19 | -1.59% | 1,842,000 |
| Aug 4, 2026 | 1.26 | 1.29 | 1.26 | 1.26 | 1.21 | - | 2,015,000 |
| Aug 3, 2026 | 1.25 | 1.32 | 1.22 | 1.26 | 1.21 | 6.78% | 11,430,000 |
| Jul 31, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.13 | 1.72% | 346,000 |
| Jul 30, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.11 | -2.52% | 1,152,000 |
| Jul 29, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.14 | 0.85% | 297,000 |
| Jul 28, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.13 | -0.84% | 116,000 |