Tai Hing Group Holdings Limited (HKG:6811)
Hong Kong · Delayed Price · Currency is HKD 1.260
+0.080 (6.78%)
Aug 3, 2026, 4:08 PM HKT
Tai Hing Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1.25 | 1.32 | 1.22 | 1.26 | 1.26 | 6.78% | 11,430,000 |
| Jul 31, 2026 | 1.16 | 1.18 | 1.16 | 1.18 | 1.18 | 1.72% | 346,000 |
| Jul 30, 2026 | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | -2.52% | 1,152,000 |
| Jul 29, 2026 | 1.19 | 1.19 | 1.18 | 1.19 | 1.19 | 0.85% | 297,000 |
| Jul 28, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -0.84% | 116,000 |
| Jul 27, 2026 | 1.16 | 1.19 | 1.16 | 1.19 | 1.19 | 0.85% | 302,000 |
| Jul 24, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | 0.85% | 421,000 |
| Jul 23, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | - | 164,000 |
| Jul 22, 2026 | 1.15 | 1.17 | 1.15 | 1.17 | 1.17 | - | 353,000 |
| Jul 21, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | - | 188,000 |
| Jul 20, 2026 | 1.15 | 1.17 | 1.14 | 1.17 | 1.17 | 2.63% | 292,000 |
| Jul 17, 2026 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 806,000 |
| Jul 16, 2026 | 1.13 | 1.16 | 1.13 | 1.15 | 1.15 | 1.77% | 391,000 |
| Jul 15, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | -1.74% | 315,000 |
| Jul 14, 2026 | 1.13 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 65,000 |
| Jul 13, 2026 | 1.14 | 1.14 | 1.13 | 1.14 | 1.14 | - | 208,000 |
| Jul 10, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -1.72% | 257,000 |
| Jul 9, 2026 | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.85% | 187,000 |
| Jul 8, 2026 | 1.14 | 1.18 | 1.14 | 1.17 | 1.17 | 0.86% | 522,000 |
| Jul 7, 2026 | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | 2.65% | 701,000 |
| Jul 6, 2026 | 1.10 | 1.16 | 1.10 | 1.13 | 1.13 | 3.67% | 2,190,000 |
| Jul 3, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | 2.83% | 949,000 |
| Jul 2, 2026 | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | -0.93% | 161,000 |
| Jun 30, 2026 | 1.07 | 1.07 | 1.01 | 1.07 | 1.07 | - | 844,000 |
| Jun 29, 2026 | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | 0.94% | 367,000 |
| Jun 26, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 242,000 |
| Jun 25, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -1.85% | 574,000 |
| Jun 24, 2026 | 1.05 | 1.08 | 1.04 | 1.08 | 1.08 | 2.86% | 638,000 |
| Jun 23, 2026 | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -0.94% | 106,000 |
| Jun 22, 2026 | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | 0.95% | 437,000 |
| Jun 18, 2026 | 1.08 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 669,000 |
| Jun 17, 2026 | 1.06 | 1.10 | 1.05 | 1.06 | 1.06 | -1.85% | 738,020 |
| Jun 16, 2026 | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | 1.89% | 770,000 |
| Jun 15, 2026 | 1.05 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 449,000 |
| Jun 12, 2026 | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | 1.94% | 403,000 |
| Jun 11, 2026 | 1.03 | 1.03 | 1.01 | 1.03 | 1.03 | -0.96% | 801,000 |
| Jun 10, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 494,000 |
| Jun 9, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | 0.95% | 128,000 |
| Jun 8, 2026 | 1.06 | 1.07 | 1.05 | 1.05 | 1.05 | -0.94% | 552,000 |
| Jun 5, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 370,000 |
| Jun 4, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -1.83% | 98,000 |
| Jun 3, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 17,000 |
| Jun 2, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 401,000 |
| Jun 1, 2026 | 1.05 | 1.08 | 1.05 | 1.08 | 1.08 | 2.86% | 619,000 |
| May 29, 2026 | 1.05 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 957,000 |
| May 28, 2026 | 1.09 | 1.10 | 1.06 | 1.06 | 1.06 | -2.75% | 674,000 |
| May 27, 2026 | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -0.91% | 603,000 |
| May 26, 2026 | 1.17 | 1.19 | 1.15 | 1.15 | 1.10 | -1.71% | 3,158,000 |
| May 22, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.12 | -1.68% | 1,979,000 |
| May 21, 2026 | 1.18 | 1.21 | 1.17 | 1.19 | 1.14 | 0.85% | 1,328,000 |