THAC Group (Holdings) Limited (HKG:8232)
Hong Kong
· Delayed Price · Currency is HKD 0.900
-0.030 (-3.23%)
Apr 29, 2026, 3:26 PM HKT
THAC Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.93 | 0.96 | 0.90 | 0.90 | 0.90 | -3.23% | 159,000 |
| Apr 28, 2026 | 0.95 | 0.96 | 0.88 | 0.93 | 0.93 | -7.92% | 195,000 |
| Apr 27, 2026 | 0.98 | 1.01 | 0.94 | 1.01 | 1.01 | 3.06% | 310,000 |
| Apr 24, 2026 | 0.97 | 0.99 | 0.97 | 0.98 | 0.98 | -2.00% | 35,000 |
| Apr 23, 2026 | 1.03 | 1.09 | 1.00 | 1.00 | 1.00 | -1.96% | 215,000 |
| Apr 22, 2026 | 1.00 | 1.00 | 1.00 | 1.02 | 1.02 | -12.07% | 10,000 |
| Apr 21, 2026 | 1.08 | 1.16 | 0.97 | 1.16 | 1.16 | -3.33% | 40,000 |
| Apr 20, 2026 | 1.25 | 1.25 | 1.15 | 1.20 | 1.20 | - | 285,000 |
| Apr 17, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 20,000 |
| Apr 16, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Apr 15, 2026 | 1.06 | 1.21 | 1.05 | 1.21 | 1.21 | 12.04% | 35,000 |
| Apr 14, 2026 | 1.11 | 1.27 | 0.76 | 1.08 | 1.08 | -10.00% | 50,000 |
| Apr 13, 2026 | 1.20 | 1.20 | 1.15 | 1.20 | 1.20 | - | 50,000 |
| Apr 10, 2026 | 1.12 | 1.20 | 1.12 | 1.20 | 1.20 | -8.40% | 30,000 |
| Apr 9, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | - |
| Apr 8, 2026 | 1.29 | 1.30 | 1.27 | 1.31 | 1.31 | -10.88% | 66,000 |
| Apr 2, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | - | - |
| Apr 1, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.80% | - |
| Mar 31, 2026 | 1.42 | 1.42 | 1.42 | 1.43 | 1.43 | 0.70% | 5,000 |
| Mar 30, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -7.79% | 5,000 |
| Mar 27, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | 20,000 |
| Mar 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 5,000 |
| Mar 25, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 15,000 |
| Mar 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 23, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 20, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 10,000 |
| Mar 19, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | 10,000 |
| Mar 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Mar 17, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Mar 16, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Mar 13, 2026 | 1.50 | 1.58 | 1.50 | 1.58 | 1.58 | 5.33% | 35,000 |
| Mar 12, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 11, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 10, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Mar 6, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.85% | 5,000 |
| Mar 5, 2026 | 1.58 | 1.58 | 1.46 | 1.56 | 1.56 | -5.45% | 40,000 |
| Mar 4, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Mar 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | - | - |
| Mar 2, 2026 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | 6.45% | 10,000 |
| Feb 27, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | 15,000 |
| Feb 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 30,000 |
| Feb 25, 2026 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | -5.45% | 15,000 |
| Feb 24, 2026 | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | - | 75,000 |
| Feb 23, 2026 | 1.71 | 1.71 | 1.65 | 1.65 | 1.65 | -2.37% | 30,000 |
| Feb 20, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Feb 16, 2026 | 1.65 | 1.65 | 1.65 | 1.69 | 1.69 | -5.06% | 5,000 |
| Feb 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | - |
| Feb 12, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | 10,000 |
| Feb 11, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 0.57% | - |
| Feb 10, 2026 | 1.60 | 1.75 | 1.60 | 1.75 | 1.75 | -1.13% | 20,000 |
| Feb 9, 2026 | 1.76 | 1.76 | 1.76 | 1.77 | 1.77 | -1.12% | 5,000 |
| Feb 6, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 10,000 |
| Feb 5, 2026 | 1.75 | 1.79 | 1.75 | 1.79 | 1.79 | -4.79% | 45,000 |
| Feb 4, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | 20,000 |
| Feb 3, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | 5,000 |
| Feb 2, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | - | - |
| Jan 30, 2026 | 1.98 | 1.98 | 1.98 | 1.92 | 1.92 | 1.05% | 15,000 |
| Jan 29, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | - |
| Jan 28, 2026 | 1.94 | 1.94 | 1.85 | 1.90 | 1.90 | -1.55% | 25,000 |
| Jan 27, 2026 | 1.90 | 1.90 | 1.90 | 1.93 | 1.93 | -3.98% | 10,000 |
| Jan 26, 2026 | 2.01 | 2.01 | 2.01 | 2.01 | 2.01 | 0.50% | 10,000 |
| Jan 23, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -4.31% | 29,500 |
| Jan 22, 2026 | 2.00 | 2.09 | 2.00 | 2.09 | 2.09 | 1.95% | 15,000 |
| Jan 21, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jan 20, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jan 19, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | - | - |
| Jan 16, 2026 | 2.08 | 2.08 | 2.02 | 2.05 | 2.05 | 0.49% | 40,000 |
| Jan 15, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | -1.92% | 15,000 |
| Jan 14, 2026 | 2.02 | 2.08 | 2.02 | 2.08 | 2.08 | -2.80% | 45,000 |
| Jan 13, 2026 | 2.13 | 2.14 | 2.13 | 2.14 | 2.14 | 2.39% | 20,000 |
| Jan 12, 2026 | 2.04 | 2.09 | 2.00 | 2.09 | 2.09 | -2.34% | 150,000 |
| Jan 9, 2026 | 2.01 | 2.14 | 2.01 | 2.14 | 2.14 | - | 25,000 |
| Jan 8, 2026 | 2.08 | 2.14 | 2.07 | 2.14 | 2.14 | -6.55% | 15,250 |
| Jan 7, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Jan 6, 2026 | 2.31 | 2.31 | 2.28 | 2.29 | 2.29 | -0.43% | 15,000 |
| Jan 5, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Jan 2, 2026 | 2.51 | 2.51 | 2.30 | 2.30 | 2.30 | -9.45% | 20,000 |
| Dec 31, 2025 | 2.46 | 2.54 | 2.45 | 2.54 | 2.54 | 3.25% | 105,000 |
| Dec 30, 2025 | 2.24 | 2.46 | 2.24 | 2.46 | 2.46 | 8.85% | 66,900 |
| Dec 29, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Dec 24, 2025 | 2.07 | 2.26 | 2.07 | 2.26 | 2.26 | 6.10% | 70,000 |
| Dec 23, 2025 | 1.96 | 2.15 | 1.96 | 2.13 | 2.13 | -0.93% | 90,000 |
| Dec 22, 2025 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | -0.46% | 1,300 |
| Dec 19, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.46% | 5,000 |
| Dec 18, 2025 | 2.17 | 2.18 | 2.08 | 2.17 | 2.17 | -0.91% | 45,000 |
| Dec 17, 2025 | 2.12 | 2.19 | 2.05 | 2.19 | 2.19 | -0.45% | 65,000 |
| Dec 16, 2025 | 2.02 | 2.20 | 2.02 | 2.20 | 2.20 | 1.38% | 65,000 |
| Dec 15, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | - | 5,000 |
| Dec 12, 2025 | 2.20 | 2.20 | 2.20 | 2.17 | 2.17 | -1.81% | 15,000 |
| Dec 11, 2025 | 2.14 | 2.21 | 2.14 | 2.21 | 2.21 | -0.90% | 20,000 |
| Dec 10, 2025 | 2.13 | 2.23 | 2.13 | 2.23 | 2.23 | -0.89% | 15,000 |
| Dec 9, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 5,000 |
| Dec 8, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | - | 9,750 |
| Dec 5, 2025 | 2.19 | 2.26 | 2.06 | 2.25 | 2.25 | 2.74% | 50,000 |
| Dec 4, 2025 | 2.15 | 2.38 | 2.15 | 2.19 | 2.19 | -7.98% | 50,000 |
| Dec 3, 2025 | 2.08 | 2.38 | 2.08 | 2.38 | 2.38 | 1.28% | 50,000 |
| Dec 2, 2025 | 2.14 | 2.25 | 2.05 | 2.35 | 2.35 | 8.29% | 55,000 |
| Dec 1, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | -3.56% | 5,000 |
| Nov 28, 2025 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -2.17% | - |