Tai Hing Group Holdings Limited (HKG:6811)
Hong Kong · Delayed Price · Currency is HKD 1.080
+0.010 (0.93%)
Apr 20, 2026, 4:08 PM HKT
Tai Hing Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | - | 1,532,000 |
| Apr 17, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 475,000 |
| Apr 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | 227,000 |
| Apr 15, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.09 | 0.93% | 818,792 |
| Apr 14, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | - | 354,000 |
| Apr 13, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 722,000 |
| Apr 10, 2026 | 1.10 | 1.10 | 1.09 | 1.09 | 1.09 | -0.91% | 347,000 |
| Apr 9, 2026 | 1.09 | 1.10 | 1.08 | 1.10 | 1.10 | - | 257,000 |
| Apr 8, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 1,127,000 |
| Apr 2, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 435,000 |
| Apr 1, 2026 | 1.08 | 1.10 | 1.07 | 1.08 | 1.08 | - | 2,876,000 |
| Mar 31, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.92% | 2,347,000 |
| Mar 30, 2026 | 1.10 | 1.10 | 1.06 | 1.09 | 1.09 | -1.80% | 2,982,000 |
| Mar 27, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -0.89% | 1,101,000 |
| Mar 26, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 1,049,000 |
| Mar 25, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | - | 3,589,000 |
| Mar 24, 2026 | 1.13 | 1.15 | 1.11 | 1.11 | 1.11 | -0.89% | 2,234,715 |
| Mar 23, 2026 | 1.11 | 1.13 | 1.10 | 1.12 | 1.12 | 0.90% | 2,432,000 |
| Mar 20, 2026 | 1.15 | 1.18 | 1.07 | 1.11 | 1.11 | -3.48% | 8,204,000 |
| Mar 19, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 715,000 |
| Mar 18, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 1,325,000 |
| Mar 17, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.85% | 590,000 |
| Mar 16, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | - | 1,246,000 |
| Mar 13, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -1.67% | 1,921,000 |
| Mar 12, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 793,000 |
| Mar 11, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 1,025,000 |
| Mar 10, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | - | 489,000 |
| Mar 9, 2026 | 1.20 | 1.23 | 1.16 | 1.20 | 1.20 | -0.83% | 2,020,000 |
| Mar 6, 2026 | 1.21 | 1.24 | 1.19 | 1.21 | 1.21 | 0.83% | 1,613,000 |
| Mar 5, 2026 | 1.14 | 1.23 | 1.14 | 1.20 | 1.20 | 6.19% | 3,146,000 |
| Mar 4, 2026 | 1.16 | 1.16 | 1.13 | 1.13 | 1.13 | -3.42% | 1,267,000 |
| Mar 3, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | -0.85% | 1,379,000 |
| Mar 2, 2026 | 1.14 | 1.20 | 1.14 | 1.18 | 1.18 | 6.31% | 4,407,000 |
| Feb 27, 2026 | 1.10 | 1.11 | 1.09 | 1.11 | 1.11 | 0.91% | 132,000 |
| Feb 26, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | - | 154,000 |
| Feb 25, 2026 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | 0.92% | 498,000 |
| Feb 24, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 426,000 |
| Feb 23, 2026 | 1.06 | 1.10 | 1.06 | 1.09 | 1.09 | 2.83% | 1,172,000 |
| Feb 20, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 297,000 |
| Feb 16, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | - | 217,000 |
| Feb 13, 2026 | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 91,000 |
| Feb 12, 2026 | 1.07 | 1.07 | 1.06 | 1.07 | 1.07 | -0.93% | 45,000 |
| Feb 11, 2026 | 1.07 | 1.08 | 1.07 | 1.08 | 1.08 | 1.89% | 242,000 |
| Feb 10, 2026 | 1.07 | 1.07 | 1.05 | 1.06 | 1.06 | -0.93% | 215,000 |
| Feb 9, 2026 | 1.05 | 1.07 | 1.04 | 1.07 | 1.07 | 1.90% | 623,000 |
| Feb 6, 2026 | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | -0.94% | 199,000 |
| Feb 5, 2026 | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | 0.95% | 316,000 |
| Feb 4, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 959,000 |
| Feb 3, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -0.93% | 238,000 |
| Feb 2, 2026 | 1.07 | 1.08 | 1.06 | 1.07 | 1.07 | - | 516,000 |