HKSE - Delayed Quote HKD

Tai Hing Group Holdings Limited (6811.HK)

0.950

0.000

(0.00%)

At close: January 28 at 12:08:04 PM GMT+8

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 28, 2025	0.940	0.940	0.940	0.940	0.940	-
Jan 27, 2025	0.950	0.960	0.940	0.950	0.950	561,000
Jan 24, 2025	0.960	0.970	0.940	0.960	0.960	489,000
Jan 23, 2025	0.960	0.990	0.940	0.950	0.950	2,729,000
Jan 22, 2025	0.900	0.970	0.890	0.960	0.960	2,531,000
Jan 21, 2025	0.890	0.920	0.830	0.920	0.920	1,604,000
Jan 20, 2025	0.950	0.970	0.880	0.880	0.880	2,143,000
Jan 17, 2025	0.970	0.980	0.930	0.980	0.980	7,150,000
Jan 16, 2025	0.930	0.980	0.920	0.970	0.970	6,681,000
Jan 15, 2025	0.920	0.930	0.920	0.930	0.930	2,922,000
Jan 14, 2025	0.930	0.940	0.910	0.930	0.930	3,682,000
Jan 13, 2025	0.920	0.930	0.900	0.930	0.930	7,012,000
Jan 10, 2025	0.890	0.910	0.840	0.910	0.910	4,388,500
Jan 9, 2025	0.900	0.900	0.880	0.900	0.900	2,369,000
Jan 8, 2025	0.870	0.900	0.870	0.900	0.900	2,650,000
Jan 7, 2025	0.850	0.870	0.840	0.860	0.860	1,442,000
Jan 6, 2025	0.840	0.850	0.830	0.850	0.850	1,375,000
Jan 3, 2025	0.860	0.860	0.810	0.830	0.830	1,313,000
Jan 2, 2025	0.790	0.860	0.790	0.850	0.850	5,339,000
Dec 31, 2024	0.780	0.780	0.780	0.780	0.780	-
Dec 30, 2024	0.780	0.780	0.740	0.770	0.770	4,907,000
Dec 27, 2024	0.760	0.780	0.750	0.770	0.770	502,000
Dec 24, 2024	0.750	0.750	0.750	0.750	0.750	-
Dec 23, 2024	0.720	0.760	0.720	0.760	0.760	1,915,000
Dec 20, 2024	0.720	0.730	0.700	0.720	0.720	1,712,000
Dec 19, 2024	0.710	0.720	0.690	0.710	0.710	1,348,000
Dec 18, 2024	0.680	0.720	0.680	0.710	0.710	752,000
Dec 17, 2024	0.670	0.680	0.670	0.680	0.680	149,000
Dec 16, 2024	0.670	0.680	0.670	0.680	0.680	107,000
Dec 13, 2024	0.680	0.680	0.670	0.680	0.680	361,000
Dec 12, 2024	0.690	0.690	0.660	0.680	0.680	489,000
Dec 11, 2024	0.680	0.690	0.670	0.690	0.690	107,000
Dec 10, 2024	0.690	0.690	0.680	0.680	0.680	340,000
Dec 9, 2024	0.680	0.690	0.670	0.680	0.680	610,000
Dec 6, 2024	0.680	0.690	0.620	0.670	0.670	793,000
Dec 5, 2024	0.680	0.690	0.670	0.670	0.670	463,000
Dec 4, 2024	0.680	0.690	0.680	0.680	0.680	119,000
Dec 3, 2024	0.670	0.690	0.670	0.690	0.690	566,000
Dec 2, 2024	0.650	0.780	0.650	0.670	0.670	2,717,000
Nov 29, 2024	0.640	0.650	0.640	0.650	0.650	403,000
Nov 28, 2024	0.630	0.640	0.630	0.640	0.640	42,000
Nov 27, 2024	0.640	0.640	0.640	0.640	0.640	-
Nov 26, 2024	0.630	0.640	0.620	0.640	0.640	56,000
Nov 25, 2024	0.630	0.630	0.620	0.620	0.620	486,000
Nov 22, 2024	0.630	0.650	0.630	0.640	0.640	1,156,000
Nov 21, 2024	0.630	0.630	0.620	0.630	0.630	319,000
Nov 20, 2024	0.630	0.630	0.620	0.630	0.630	261,000
Nov 19, 2024	0.640	0.640	0.630	0.630	0.630	461,000
Nov 18, 2024	0.640	0.640	0.630	0.640	0.640	67,000
Nov 15, 2024	0.640	0.640	0.630	0.640	0.640	687,000
Nov 14, 2024	0.650	0.650	0.640	0.640	0.640	227,000
Nov 13, 2024	0.640	0.650	0.640	0.650	0.650	137,000
Nov 12, 2024	0.660	0.660	0.640	0.640	0.640	390,000
Nov 11, 2024	0.660	0.660	0.650	0.660	0.660	230,000
Nov 8, 2024	0.660	0.660	0.650	0.650	0.650	82,000
Nov 7, 2024	0.650	0.650	0.650	0.650	0.650	206,000
Nov 6, 2024	0.660	0.660	0.650	0.650	0.650	792,000
Nov 5, 2024	0.660	0.670	0.650	0.660	0.660	405,000
Nov 4, 2024	0.660	0.660	0.650	0.660	0.660	226,000
Nov 1, 2024	0.660	0.660	0.660	0.660	0.660	10,000
Oct 31, 2024	0.660	0.670	0.660	0.660	0.660	41,000
Oct 30, 2024	0.670	0.670	0.650	0.660	0.660	269,000
Oct 29, 2024	0.670	0.680	0.660	0.670	0.670	296,000
Oct 28, 2024	0.660	0.670	0.650	0.670	0.670	196,000
Oct 25, 2024	0.660	0.670	0.660	0.660	0.660	507,000
Oct 24, 2024	0.670	0.670	0.660	0.660	0.660	51,000
Oct 23, 2024	0.670	0.670	0.660	0.660	0.660	475,000
Oct 22, 2024	0.680	0.680	0.660	0.670	0.670	233,000
Oct 21, 2024	0.660	0.680	0.660	0.680	0.680	170,000
Oct 18, 2024	0.680	0.680	0.670	0.670	0.670	243,000
Oct 17, 2024	0.680	0.690	0.670	0.690	0.690	169,000
Oct 16, 2024	0.690	0.690	0.670	0.690	0.690	220,000
Oct 15, 2024	0.700	0.700	0.680	0.690	0.690	198,000
Oct 14, 2024	0.710	0.710	0.680	0.700	0.700	409,000
Oct 10, 2024	0.690	0.700	0.680	0.700	0.700	449,000
Oct 9, 2024	0.690	0.690	0.680	0.680	0.680	359,000
Oct 8, 2024	0.720	0.720	0.680	0.690	0.690	1,815,000
Oct 7, 2024	0.700	0.730	0.700	0.730	0.730	2,408,000
Oct 4, 2024	0.700	0.700	0.690	0.700	0.700	172,000
Oct 3, 2024	0.700	0.700	0.680	0.700	0.700	1,438,000
Oct 2, 2024	0.025 Dividend
Oct 2, 2024	0.680	0.710	0.680	0.700	0.700	924,000
Sep 30, 2024	0.690	0.710	0.690	0.710	0.685	2,716,000
Sep 27, 2024	0.680	0.700	0.680	0.690	0.666	1,461,000
Sep 26, 2024	0.660	0.680	0.650	0.670	0.646	1,626,000
Sep 25, 2024	0.650	0.680	0.640	0.680	0.656	1,377,000
Sep 24, 2024	0.640	0.650	0.640	0.640	0.617	366,000
Sep 23, 2024	0.640	0.640	0.630	0.640	0.617	186,000
Sep 20, 2024	0.640	0.640	0.640	0.640	0.617	275,000
Sep 19, 2024	0.630	0.650	0.630	0.650	0.627	465,000
Sep 17, 2024	0.620	0.640	0.620	0.640	0.617	102,000
Sep 16, 2024	0.630	0.630	0.620	0.620	0.598	210,000
Sep 13, 2024	0.620	0.640	0.610	0.640	0.617	149,000
Sep 12, 2024	0.620	0.630	0.610	0.630	0.608	125,000
Sep 11, 2024	0.630	0.630	0.620	0.620	0.598	187,000
Sep 10, 2024	0.650	0.650	0.580	0.620	0.598	941,040
Sep 9, 2024	0.630	0.650	0.630	0.650	0.627	211,000
Sep 5, 2024	0.640	0.640	0.630	0.640	0.617	1,108,000
Sep 4, 2024	0.640	0.650	0.640	0.640	0.617	1,056,000
Sep 3, 2024	0.650	0.650	0.640	0.640	0.617	708,000
Sep 2, 2024	0.660	0.660	0.640	0.650	0.627	3,226,000
Aug 30, 2024	0.650	0.670	0.650	0.670	0.646	852,000
Aug 29, 2024	0.660	0.660	0.650	0.650	0.627	419,000
Aug 28, 2024	0.660	0.670	0.650	0.670	0.646	1,430,000
Aug 27, 2024	0.690	0.690	0.660	0.670	0.646	2,502,000
Aug 26, 2024	0.700	0.700	0.680	0.680	0.656	282,000
Aug 23, 2024	0.700	0.700	0.680	0.700	0.675	993,000
Aug 22, 2024	0.690	0.690	0.680	0.690	0.666	280,000
Aug 21, 2024	0.660	0.750	0.660	0.680	0.656	1,324,000
Aug 20, 2024	0.660	0.670	0.660	0.660	0.637	138,000
Aug 19, 2024	0.660	0.680	0.650	0.670	0.646	499,000
Aug 16, 2024	0.670	0.680	0.670	0.670	0.646	111,000
Aug 15, 2024	0.670	0.680	0.660	0.680	0.656	94,000
Aug 14, 2024	0.640	0.680	0.640	0.680	0.656	595,000
Aug 13, 2024	0.640	0.650	0.640	0.650	0.627	459,000
Aug 12, 2024	0.680	0.680	0.640	0.650	0.627	2,216,000
Aug 9, 2024	0.690	0.700	0.680	0.680	0.656	1,220,000
Aug 8, 2024	0.740	0.750	0.680	0.700	0.675	3,346,000
Aug 7, 2024	0.770	0.770	0.760	0.770	0.743	256,000
Aug 6, 2024	0.760	0.760	0.750	0.760	0.733	266,000
Aug 5, 2024	0.770	0.790	0.760	0.770	0.743	481,000
Aug 2, 2024	0.790	0.790	0.770	0.770	0.743	29,000
Aug 1, 2024	0.780	0.790	0.780	0.790	0.762	101,000
Jul 31, 2024	0.780	0.790	0.780	0.790	0.762	103,000
Jul 30, 2024	0.780	0.780	0.780	0.780	0.753	44,000
Jul 29, 2024	0.780	0.780	0.780	0.780	0.753	215,000
Jul 26, 2024	0.780	0.780	0.770	0.780	0.753	66,000
Jul 25, 2024	0.780	0.780	0.770	0.780	0.753	445,000
Jul 24, 2024	0.790	0.790	0.780	0.780	0.753	312,000
Jul 23, 2024	0.790	0.790	0.780	0.790	0.762	170,000
Jul 22, 2024	0.790	0.790	0.780	0.790	0.762	156,000
Jul 19, 2024	0.790	0.790	0.780	0.780	0.753	61,000
Jul 18, 2024	0.800	0.800	0.780	0.790	0.762	99,000
Jul 17, 2024	0.800	0.800	0.800	0.800	0.772	-
Jul 16, 2024	0.780	0.800	0.780	0.800	0.772	428,000
Jul 15, 2024	0.790	0.800	0.780	0.780	0.753	35,000
Jul 12, 2024	0.800	0.800	0.790	0.790	0.762	1,219,000
Jul 11, 2024	0.800	0.800	0.780	0.790	0.762	425,000
Jul 10, 2024	0.790	0.800	0.790	0.800	0.772	21,000
Jul 9, 2024	0.800	0.800	0.790	0.790	0.762	384,000
Jul 8, 2024	0.800	0.800	0.800	0.800	0.772	367,000
Jul 5, 2024	0.800	0.810	0.790	0.810	0.781	338,000
Jul 4, 2024	0.800	0.810	0.800	0.800	0.772	294,000
Jul 3, 2024	0.820	0.820	0.800	0.800	0.772	273,000
Jul 2, 2024	0.810	0.830	0.810	0.810	0.781	382,000
Jun 28, 2024	0.810	0.810	0.810	0.810	0.781	-
Jun 27, 2024	0.800	0.800	0.800	0.800	0.772	38,000
Jun 26, 2024	0.800	0.810	0.790	0.800	0.772	217,000
Jun 25, 2024	0.810	0.820	0.800	0.800	0.772	767,692
Jun 24, 2024	0.810	0.820	0.810	0.810	0.781	206,000
Jun 21, 2024	0.810	0.820	0.810	0.820	0.791	67,000
Jun 20, 2024	0.810	0.830	0.810	0.820	0.791	361,000
Jun 19, 2024	0.830	0.830	0.810	0.810	0.781	448,000
Jun 18, 2024	0.830	0.830	0.810	0.830	0.801	237,000
Jun 17, 2024	0.820	0.820	0.810	0.820	0.791	293,000
Jun 14, 2024	0.810	0.820	0.800	0.810	0.781	528,000
Jun 13, 2024	0.810	0.820	0.810	0.810	0.781	288,000
Jun 12, 2024	0.820	0.830	0.810	0.810	0.781	360,000
Jun 11, 2024	0.830	0.830	0.810	0.820	0.791	398,000
Jun 7, 2024	0.830	0.840	0.820	0.830	0.801	188,000
Jun 6, 2024	0.830	0.830	0.820	0.830	0.801	63,000
Jun 5, 2024	0.830	0.840	0.820	0.840	0.810	188,000
Jun 4, 2024	0.830	0.830	0.820	0.830	0.801	256,000
Jun 3, 2024	0.830	0.840	0.830	0.830	0.801	411,000
May 31, 2024	0.830	0.840	0.820	0.840	0.810	120,000
May 30, 2024	0.830	0.840	0.820	0.840	0.810	301,000
May 29, 2024	0.840	0.840	0.820	0.830	0.801	257,000
May 28, 2024	0.850	0.860	0.830	0.840	0.810	369,000
May 27, 2024	0.830	0.850	0.830	0.850	0.820	286,000
May 24, 2024	0.850	0.850	0.830	0.830	0.801	651,000
May 23, 2024	0.870	0.860	0.840	0.860	0.830	298,000
May 22, 2024	0.850	0.870	0.850	0.860	0.830	1,114,000
May 21, 2024	0.035 Dividend
May 21, 2024	0.870	0.870	0.840	0.840	0.810	519,000
May 20, 2024	0.930	0.950	0.930	0.930	0.863	608,000
May 17, 2024	0.930	0.940	0.920	0.940	0.873	468,000
May 16, 2024	0.920	0.940	0.910	0.930	0.863	707,000
May 14, 2024	0.910	0.930	0.910	0.920	0.854	765,000
May 13, 2024	0.910	0.910	0.900	0.910	0.845	374,000
May 10, 2024	0.890	0.910	0.890	0.910	0.845	874,000
May 9, 2024	0.900	0.900	0.890	0.900	0.836	386,000
May 8, 2024	0.900	0.900	0.890	0.900	0.836	168,000
May 7, 2024	0.910	0.920	0.900	0.900	0.836	537,000
May 6, 2024	0.910	0.910	0.900	0.910	0.845	356,000
May 3, 2024	0.900	0.910	0.890	0.910	0.845	781,000
May 2, 2024	0.890	0.900	0.870	0.900	0.836	361,000
Apr 30, 2024	0.880	0.890	0.870	0.890	0.826	335,000
Apr 29, 2024	0.880	0.890	0.880	0.890	0.826	353,000
Apr 26, 2024	0.870	0.880	0.860	0.880	0.817	243,000
Apr 25, 2024	0.870	0.870	0.860	0.870	0.808	429,000
Apr 24, 2024	0.860	0.870	0.860	0.870	0.808	166,000
Apr 23, 2024	0.860	0.870	0.860	0.870	0.808	96,000
Apr 22, 2024	0.860	0.870	0.860	0.860	0.798	55,000
Apr 19, 2024	0.860	0.870	0.850	0.870	0.808	154,000
Apr 18, 2024	0.860	0.870	0.860	0.870	0.808	47,000
Apr 17, 2024	0.860	0.860	0.850	0.860	0.798	536,000
Apr 16, 2024	0.860	0.870	0.840	0.860	0.798	827,000
Apr 15, 2024	0.860	0.880	0.860	0.870	0.808	255,000
Apr 12, 2024	0.870	0.880	0.870	0.870	0.808	162,000
Apr 11, 2024	0.880	0.880	0.860	0.870	0.808	531,000
Apr 10, 2024	0.880	0.880	0.870	0.870	0.808	36,024
Apr 9, 2024	0.870	0.880	0.870	0.880	0.817	130,000
Apr 8, 2024	0.870	0.880	0.870	0.870	0.808	156,024
Apr 5, 2024	0.870	0.890	0.860	0.890	0.826	434,000
Apr 3, 2024	0.890	0.890	0.870	0.880	0.817	253,000
Apr 2, 2024	0.880	0.890	0.870	0.890	0.826	448,000
Mar 28, 2024	0.880	0.890	0.880	0.880	0.817	536,000
Mar 27, 2024	0.880	0.890	0.860	0.870	0.808	1,131,000
Mar 26, 2024	0.890	0.890	0.860	0.870	0.808	470,000
Mar 25, 2024	0.900	0.900	0.880	0.880	0.817	573,000
Mar 22, 2024	0.900	0.900	0.880	0.900	0.836	632,000
Mar 21, 2024	0.940	0.940	0.880	0.900	0.836	1,870,000
Mar 20, 2024	0.900	0.930	0.900	0.930	0.863	1,122,000
Mar 19, 2024	0.890	0.900	0.890	0.900	0.836	320,000
Mar 18, 2024	0.890	0.900	0.890	0.890	0.826	241,000
Mar 15, 2024	0.880	0.890	0.880	0.890	0.826	268,000
Mar 14, 2024	0.880	0.890	0.880	0.890	0.826	171,000
Mar 13, 2024	0.890	0.900	0.880	0.900	0.836	220,000
Mar 12, 2024	0.890	0.890	0.880	0.890	0.826	341,000
Mar 11, 2024	0.880	0.890	0.870	0.890	0.826	455,000
Mar 8, 2024	0.870	0.880	0.870	0.880	0.817	480,000
Mar 7, 2024	0.890	0.900	0.860	0.860	0.798	2,394,000
Mar 6, 2024	0.870	0.870	0.840	0.850	0.789	798,000
Mar 5, 2024	0.860	0.860	0.840	0.840	0.780	587,000
Mar 4, 2024	0.860	0.870	0.850	0.850	0.789	451,000
Mar 1, 2024	0.860	0.870	0.850	0.850	0.789	38,000
Feb 29, 2024	0.870	0.870	0.860	0.860	0.798	173,000
Feb 28, 2024	0.870	0.870	0.860	0.860	0.798	465,000
Feb 27, 2024	0.870	0.870	0.850	0.860	0.798	135,000
Feb 26, 2024	0.850	0.870	0.850	0.870	0.808	278,000
Feb 23, 2024	0.850	0.860	0.840	0.850	0.789	493,000
Feb 22, 2024	0.860	0.860	0.840	0.840	0.780	167,000
Feb 21, 2024	0.860	0.870	0.840	0.850	0.789	510,000
Feb 20, 2024	0.850	0.860	0.850	0.850	0.789	41,000
Feb 19, 2024	0.850	0.860	0.840	0.850	0.789	374,000
Feb 16, 2024	0.830	0.850	0.830	0.850	0.789	265,000
Feb 15, 2024	0.830	0.840	0.820	0.830	0.771	235,000
Feb 14, 2024	0.830	0.830	0.820	0.820	0.761	34,000
Feb 9, 2024	0.840	0.840	0.840	0.840	0.780	-
Feb 8, 2024	0.840	0.840	0.820	0.840	0.780	78,000
Feb 7, 2024	0.820	0.840	0.820	0.830	0.771	861,000
Feb 6, 2024	0.790	0.870	0.790	0.810	0.752	1,812,000
Feb 5, 2024	0.790	0.810	0.790	0.800	0.743	242,000
Feb 2, 2024	0.810	0.810	0.800	0.800	0.743	208,000
Feb 1, 2024	0.800	0.810	0.790	0.810	0.752	75,000
Jan 31, 2024	0.800	0.810	0.780	0.810	0.752	145,000
Jan 30, 2024	0.830	0.830	0.780	0.810	0.752	2,049,382
Jan 29, 2024	0.830	0.840	0.820	0.830	0.771	522,242

AJN.SG Ajisen (China) Holdings Ltd

0.1020

+5.15%

1181.HK TANG PALACE

0.218

-0.46%

HFG.SG HelloFresh SE

10.63

-1.57%

1978.HK LH Group Limited

0.470

0.00%

MEX.L Tortilla Mexican Grill plc

49.50

+1.02%

9922.HK Jiumaojiu International Holdings Limited

2.620

-1.13%

2217.HK Tam Jai International Co. Limited

0.890

-1.11%

0341.HK CAFE DE CORAL H

7.580

-0.26%

DOM.L Domino's Pizza Group plc

300.40

-0.79%

6862.HK Haidilao International Holding Ltd.

14.500

+0.97%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tai Hing Group Holdings Limited (6811.HK)

Related Tickers