Skip to main content
Tai Hing Group Holdings Limited (HKG:6811)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.100
+0.010 (0.92%)
Apr 29, 2026, 4:08 PM HKT

Tai Hing Group Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.091.121.091.101.100.92%603,007
Apr 28, 20261.091.101.091.091.09-74,000
Apr 27, 20261.091.091.081.091.09-369,000
Apr 24, 20261.091.101.081.091.09-410,000
Apr 23, 20261.091.101.081.091.09-867,000
Apr 22, 20261.091.091.081.091.09-258,000
Apr 21, 20261.081.091.081.091.090.93%354,000
Apr 20, 20261.091.101.081.081.08-1,532,000
Apr 17, 20261.091.101.081.081.08-0.92%475,000
Apr 16, 20261.091.091.091.091.09-227,000
Apr 15, 20261.081.101.081.091.090.93%818,792
Apr 14, 20261.091.091.081.081.08-354,000
Apr 13, 20261.091.101.081.081.08-0.92%722,000
Apr 10, 20261.101.101.091.091.09-0.91%347,000
Apr 9, 20261.091.101.081.101.10-257,000
Apr 8, 20261.081.101.081.101.101.85%1,127,000
Apr 2, 20261.081.091.071.081.08-435,000
Apr 1, 20261.081.101.071.081.08-2,876,000
Mar 31, 20261.091.091.071.081.08-0.92%2,347,000
Mar 30, 20261.101.101.061.091.09-1.80%2,982,000
Mar 27, 20261.111.121.101.111.11-0.89%1,101,000
Mar 26, 20261.121.121.101.121.120.90%1,049,000
Mar 25, 20261.131.151.111.111.11-3,589,000
Mar 24, 20261.131.151.111.111.11-0.89%2,234,715
Mar 23, 20261.111.131.101.121.120.90%2,432,000
Mar 20, 20261.151.181.071.111.11-3.48%8,204,000
Mar 19, 20261.181.181.151.151.15-1.71%715,000
Mar 18, 20261.171.191.161.171.17-1,325,000
Mar 17, 20261.191.191.171.171.17-0.85%590,000
Mar 16, 20261.191.201.171.181.18-1,246,000
Mar 13, 20261.191.201.171.181.18-1.67%1,921,000
Mar 12, 20261.211.211.191.201.20-0.83%793,000
Mar 11, 20261.201.231.201.211.210.83%1,025,000
Mar 10, 20261.221.221.191.201.20-489,000
Mar 9, 20261.201.231.161.201.20-0.83%2,020,000
Mar 6, 20261.211.241.191.211.210.83%1,613,000
Mar 5, 20261.141.231.141.201.206.19%3,146,000
Mar 4, 20261.161.161.131.131.13-3.42%1,267,000
Mar 3, 20261.181.181.151.171.17-0.85%1,379,000
Mar 2, 20261.141.201.141.181.186.31%4,407,000
Feb 27, 20261.101.111.091.111.110.91%132,000
Feb 26, 20261.111.111.101.101.10-154,000
Feb 25, 20261.101.121.101.101.100.92%498,000
Feb 24, 20261.091.101.091.091.09-426,000
Feb 23, 20261.061.101.061.091.092.83%1,172,000
Feb 20, 20261.061.071.061.061.06-297,000
Feb 16, 20261.061.071.061.061.06-217,000
Feb 13, 20261.061.071.061.061.06-0.93%91,000
Feb 12, 20261.071.071.061.071.07-0.93%45,000
Feb 11, 20261.071.081.071.081.081.89%242,000
Feb 10, 20261.071.071.051.061.06-0.93%215,000
Feb 9, 20261.051.071.041.071.071.90%623,000
Feb 6, 20261.051.061.051.051.05-0.94%199,000
Feb 5, 20261.051.061.051.061.060.95%316,000
Feb 4, 20261.061.071.041.051.05-0.94%959,000
Feb 3, 20261.071.071.061.061.06-0.93%238,000
Feb 2, 20261.071.081.061.071.07-516,000
Jan 30, 20261.061.081.051.071.070.94%458,000
Jan 29, 20261.061.081.061.061.06-0.93%328,000
Jan 28, 20261.071.071.061.071.07-0.93%439,000
Jan 27, 20261.071.081.071.081.080.93%204,000
Jan 26, 20261.061.071.051.071.070.94%4,987,000
Jan 23, 20261.071.081.051.061.06-0.93%224,000
Jan 22, 20261.051.071.041.071.072.88%406,000
Jan 21, 20261.051.061.041.041.04-821,000
Jan 20, 20261.051.051.041.041.04-840,000
Jan 19, 20261.051.061.041.041.04-0.95%1,121,000
Jan 16, 20261.051.071.051.051.05-0.94%2,078,000
Jan 15, 20261.081.081.061.061.06-1.85%787,000
Jan 14, 20261.101.101.081.081.08-0.92%252,000
Jan 13, 20261.111.111.091.091.09-1.80%873,000
Jan 12, 20261.101.121.101.111.110.91%82,000
Jan 9, 20261.121.121.101.101.10-0.90%146,000
Jan 8, 20261.141.141.111.111.11-1.77%380,000
Jan 7, 20261.121.131.121.131.130.89%513,000
Jan 6, 20261.121.131.111.121.120.90%574,000
Jan 5, 20261.101.121.101.111.110.91%421,000
Jan 2, 20261.101.101.091.101.10-241,000
Dec 31, 20251.091.121.081.101.101.85%621,000
Dec 30, 20251.071.111.071.081.08-0.92%373,000
Dec 29, 20251.101.111.091.091.09-0.91%372,000
Dec 24, 20251.081.101.081.101.101.85%511,241
Dec 23, 20251.091.091.081.081.08-822,000
Dec 22, 20251.081.101.081.081.08-747,000
Dec 19, 20251.071.091.071.081.080.93%176,000
Dec 18, 20251.081.091.071.071.07-435,000
Dec 17, 20251.081.081.071.071.070.94%103,000
Dec 16, 20251.091.091.061.061.06-1.85%299,000
Dec 15, 20251.071.111.071.081.080.93%333,000
Dec 12, 20251.061.091.061.071.07-418,000
Dec 11, 20251.061.091.061.071.07-466,000
Dec 10, 20251.081.081.061.071.07-645,000
Dec 9, 20251.081.081.071.071.07-0.93%295,000
Dec 8, 20251.091.091.081.081.08-0.92%116,000
Dec 5, 20251.081.101.081.091.090.93%129,000
Dec 4, 20251.101.101.081.081.08-0.92%325,000
Dec 3, 20251.101.101.091.091.09-0.91%302,000
Dec 2, 20251.101.101.081.101.10-230,000
Dec 1, 20251.091.111.081.101.100.92%965,000
Nov 28, 20251.091.101.091.091.09-0.91%240,000