Tai Hing Group Holdings Limited (HKG:6811)
Hong Kong · Delayed Price · Currency is HKD 1.160
+0.010 (0.87%)
May 8, 2026, 4:08 PM HKT
Tai Hing Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 1,134,000 |
| May 7, 2026 | 1.14 | 1.16 | 1.14 | 1.15 | 1.15 | 0.88% | 436,000 |
| May 6, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 360,000 |
| May 5, 2026 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | - | 975,000 |
| May 4, 2026 | 1.11 | 1.18 | 1.11 | 1.14 | 1.14 | 2.70% | 2,233,000 |
| Apr 30, 2026 | 1.11 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | 452,000 |
| Apr 29, 2026 | 1.09 | 1.12 | 1.09 | 1.10 | 1.10 | 0.92% | 603,007 |
| Apr 28, 2026 | 1.09 | 1.10 | 1.09 | 1.09 | 1.09 | - | 74,000 |
| Apr 27, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 369,000 |
| Apr 24, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 410,000 |
| Apr 23, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | - | 867,000 |
| Apr 22, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | - | 258,000 |
| Apr 21, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.09 | 0.93% | 354,000 |
| 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 |