Tai Hing Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06811  2019-06-13    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 1.100 1.080 1.100 7,937,990 1.100 1.080 1.100 1.060 1.110 7,317,241 1.0848 0.92%
2025-11-28 0 20 1.090 1.090 1.100 15,256,210 1.090 1.090 1.100 1.040 1.150 13,708,000 1.1129 -2.68%
2025-10-31 0 20 1.120 1.120 1.130 16,688,055 1.120 1.120 1.130 1.090 1.160 14,783,246 1.1288 1.82%
2025-09-30 0 22 1.100 1.080 1.100 32,372,704 1.100 1.080 1.100 0.989 1.144 30,533,412 1.0602 9.12%
2025-08-29 0 21 1.040 1.030 1.040 53,663,840 1.008 0.998 1.008 0.892 1.027 54,981,117 0.9760 9.47%
2025-07-31 0 22 0.950 0.950 0.960 8,947,720 0.921 0.921 0.931 0.882 0.940 9,875,186 0.9061 4.40%
2025-06-30 0 21 0.910 0.910 0.920 11,820,786 0.882 0.882 0.892 0.863 0.931 13,256,701 0.8917 -4.21%
2025-05-30 0 20 0.950 0.930 0.950 32,135,734 0.921 0.901 0.921 0.872 1.008 34,723,506 0.9255 6.93%
2025-04-30 0 19 0.980 0.980 0.990 20,691,480 0.861 0.861 0.870 0.791 0.896 24,483,628 0.8451 -1.01%
2025-03-31 0 21 0.990 0.980 0.990 25,178,131 0.870 0.861 0.870 0.685 0.879 31,790,855 0.7920 23.75%
2025-02-28 0 20 0.800 0.790 0.800 18,025,540 0.703 0.694 0.703 0.694 0.835 24,541,668 0.7345 -15.79%
2025-01-28 0 19 0.950 0.920 0.950 51,444,775 0.835 0.808 0.835 0.694 0.870 64,594,149 0.7964 21.79%
2024-12-31 0 20 0.780 0.780 0.790 13,622,194 0.685 0.685 0.694 0.545 0.694 21,527,086 0.6328 20.00%
2024-11-29 0 21 0.650 0.640 0.650 4,268,180 0.571 0.562 0.571 0.545 0.589 7,559,949 0.5646 -1.52%
2024-10-31 0 21 0.660 0.650 0.670 7,618,530 0.580 0.571 0.589 0.571 0.641 12,566,153 0.6063 -3.65%
2024-09-30 0 19 0.710 0.700 0.710 10,856,438 0.602 0.593 0.602 0.492 0.602 19,456,995 0.5580 5.97%
2024-08-30 0 22 0.670 0.650 0.670 12,233,980 0.568 0.551 0.568 0.543 0.670 21,105,982 0.5796 -15.19%
2024-07-31 0 22 0.790 0.780 0.790 4,633,170 0.670 0.661 0.670 0.653 0.704 6,885,129 0.6729 -2.47%
2024-06-28 0 19 0.810 0.800 0.810 4,340,530 0.687 0.678 0.687 0.670 0.712 6,276,110 0.6916 -3.57%
2024-05-31 0 21 0.840 0.830 0.840 9,128,540 0.712 0.704 0.712 0.682 0.745 12,762,566 0.7153 2.06%
2024-04-30 0 20 0.890 0.880 0.890 4,910,671 0.698 0.690 0.698 0.659 0.698 7,201,972 0.6819 1.14%
2024-03-28 0 20 0.880 0.880 0.890 11,582,740 0.690 0.690 0.698 0.659 0.737 16,707,516 0.6933 2.33%
2024-02-29 0 19 0.860 0.860 0.870 5,404,590 0.674 0.674 0.682 0.619 0.682 8,222,373 0.6573 6.17%
2024-01-31 0 22 0.810 0.790 0.810 10,019,300 0.635 0.619 0.635 0.611 0.745 15,221,895 0.6582 -4.71%
2023-12-29 0 19 0.850 0.840 0.850 5,543,919 0.666 0.659 0.666 0.611 0.674 8,777,248 0.6316 1.19%
2023-11-30 0 22 0.840 0.830 0.840 4,398,220 0.659 0.651 0.659 0.651 0.698 6,543,713 0.6721 -2.33%
2023-10-31 0 20 0.860 0.860 0.880 2,439,735 0.674 0.674 0.690 0.651 0.702 3,559,584 0.6854 -2.93%
2023-09-29 0 19 0.920 0.900 0.920 5,813,760 0.695 0.679 0.695 0.679 0.785 7,963,060 0.7301 -7.07%
2023-08-31 0 23 0.990 0.980 0.990 9,421,146 0.747 0.740 0.747 0.702 0.747 13,098,346 0.7193 3.13%
2023-07-31 0 20 0.960 0.950 0.960 5,291,150 0.725 0.717 0.725 0.687 0.725 7,486,760 0.7067 5.49%
2023-06-30 0 21 0.910 0.900 0.920 6,383,760 0.687 0.679 0.695 0.616 0.695 9,551,850 0.6683 8.91%
2023-05-31 0 21 0.860 0.850 0.860 9,281,850 0.631 0.624 0.631 0.616 0.734 13,624,385 0.6813 -11.34%
2023-04-28 0 17 0.970 0.970 0.980 8,486,760 0.712 0.712 0.719 0.712 0.748 11,617,671 0.7305 -3.96%
2023-03-31 0 23 1.010 1.000 1.010 9,777,700 0.741 0.734 0.741 0.712 0.792 13,074,992 0.7478 -2.88%
2023-02-28 0 20 1.040 1.040 1.050 10,472,110 0.763 0.763 0.770 0.748 0.866 12,848,692 0.8150 -10.34%
2023-01-31 0 18 1.160 1.150 1.160 17,404,748 0.851 0.844 0.851 0.822 0.902 20,018,438 0.8694 -4.13%
2022-12-30 0 20 1.210 1.210 1.220 50,992,975 0.888 0.888 0.895 0.690 0.961 58,536,868 0.8711 27.37%
2022-11-30 0 22 0.950 0.950 0.960 8,538,492 0.697 0.697 0.704 0.550 0.697 13,540,741 0.6306 23.38%
2022-10-31 0 20 0.770 0.770 0.780 11,080,428 0.565 0.565 0.572 0.557 0.744 17,137,836 0.6465 -20.25%
2022-09-30 0 21 0.990 0.950 0.990 5,078,000 0.708 0.680 0.708 0.665 0.744 7,147,242 0.7105 -1.98%
2022-08-31 0 23 1.010 1.010 1.020 9,353,290 0.723 0.723 0.730 0.687 0.780 12,832,326 0.7289 0.00%
2022-07-29 0 20 1.010 1.010 1.030 8,037,309 0.723 0.723 0.737 0.723 0.801 10,532,851 0.7631 -9.01%
2022-06-30 0 21 1.110 1.110 1.120 9,595,730 0.794 0.794 0.801 0.773 0.844 11,867,285 0.8086 -2.71%
2022-05-31 0 20 1.190 1.190 1.200 13,676,940 0.816 0.816 0.823 0.768 0.905 16,922,591 0.8082 -3.25%
2022-04-29 0 18 1.230 1.230 1.250 28,781,389 0.844 0.844 0.857 0.809 0.953 32,362,110 0.8894 0.00%
2022-03-31 0 23 1.230 1.230 1.240 48,679,350 0.844 0.844 0.850 0.658 0.892 63,422,970 0.7675 1.65%
2022-02-28 0 17 1.210 1.210 1.230 8,827,065 0.830 0.830 0.844 0.823 0.919 10,059,466 0.8775 -6.20%
2022-01-31 0 21 1.290 1.290 1.310 12,478,915 0.885 0.885 0.898 0.844 0.926 14,100,311 0.8850 -5.15%
2021-12-31 0 22 1.360 1.340 1.360 14,380,409 0.933 0.919 0.933 0.844 1.008 15,435,693 0.9316 -6.85%
2021-11-30 0 22 1.460 1.450 1.460 15,767,750 1.001 0.995 1.001 0.981 1.111 15,136,949 1.0417 -4.58%
2021-10-29 0 18 1.530 1.530 1.550 16,302,355 1.049 1.049 1.063 1.036 1.125 15,120,669 1.0782 -5.24%
2021-09-30 0 21 1.640 1.630 1.640 31,375,810 1.107 1.101 1.107 1.047 1.188 28,205,572 1.1124 3.14%
2021-08-31 0 22 1.590 1.590 1.610 45,405,310 1.074 1.074 1.087 1.060 1.296 39,167,905 1.1592 -11.67%
2021-07-30 0 21 1.800 1.800 1.810 48,473,990 1.215 1.215 1.222 1.148 1.479 37,140,421 1.3052 -17.81%
2021-06-30 0 21 2.190 2.190 2.200 58,308,780 1.479 1.479 1.485 1.364 1.533 40,477,106 1.4405 -1.16%
2021-05-31 0 20 2.280 2.250 2.280 59,180,915 1.496 1.476 1.496 1.312 1.516 42,085,716 1.4062 5.56%
2021-04-30 0 19 2.160 2.130 2.160 115,806,720 1.417 1.398 1.417 1.391 1.608 77,051,742 1.5030 0.00%
2021-03-31 0 23 2.160 2.130 2.160 177,371,384 1.417 1.398 1.417 1.207 1.503 131,125,952 1.3527 6.93%
2021-02-26 0 18 2.020 2.000 2.020 127,211,020 1.326 1.312 1.326 0.971 1.411 103,665,239 1.2271 36.49%
2021-01-29 0 20 1.480 1.480 1.500 36,182,793 0.971 0.971 0.984 0.906 1.011 38,094,854 0.9498 0.68%
2020-12-31 0 22 1.470 1.470 1.480 22,852,090 0.965 0.965 0.971 0.866 1.004 24,044,801 0.9504 6.52%
2020-11-30 0 21 1.380 1.380 1.400 21,441,304 0.906 0.906 0.919 0.847 0.997 23,217,256 0.9235 0.00%
2020-10-30 0 18 1.380 1.380 1.390 32,848,650 0.906 0.906 0.912 0.906 1.063 33,098,478 0.9925 -14.65%
2020-09-30 0 22 1.630 1.620 1.630 106,165,765 1.061 1.054 1.061 0.905 1.133 102,996,439 1.0308 11.64%
2020-08-31 0 21 1.460 1.460 1.470 67,733,087 0.950 0.950 0.957 0.742 0.989 82,043,654 0.8256 20.66%
2020-07-31 0 22 1.210 1.210 1.220 35,600,060 0.788 0.788 0.794 0.723 0.905 44,371,738 0.8023 -10.37%
2020-06-30 0 21 1.350 1.350 1.360 46,767,720 0.879 0.879 0.885 0.789 0.944 53,652,078 0.8717 12.23%
2020-05-29 0 20 1.220 1.200 1.220 40,411,490 0.783 0.770 0.783 0.757 0.982 45,860,080 0.8812 -14.69%
2020-04-29 0 19 1.430 1.420 1.430 65,473,882 0.918 0.911 0.918 0.571 0.931 81,995,381 0.7985 55.43%
2020-03-31 0 22 0.920 0.900 0.920 33,446,760 0.590 0.578 0.590 0.533 0.860 51,789,121 0.6458 -29.77%
2020-02-28 0 20 1.310 1.300 1.310 37,818,550 0.841 0.834 0.841 0.789 0.918 44,647,782 0.8470 0.77%
2020-01-31 0 20 1.300 1.280 1.300 49,768,018 0.834 0.821 0.834 0.815 1.072 50,970,431 0.9764 -20.73%
2019-12-31 0 20 1.640 1.630 1.640 12,755,450 1.052 1.046 1.052 1.027 1.085 12,090,257 1.0550 -3.53%
2019-11-29 0 21 1.700 1.680 1.700 45,672,675 1.091 1.078 1.091 0.982 1.149 42,126,577 1.0842 0.00%
2019-10-31 0 21 1.700 1.700 1.710 52,810,260 1.091 1.091 1.097 1.059 1.213 47,259,365 1.1175 -10.99%
2019-09-30 0 21 1.910 1.880 1.910 190,775,570 1.226 1.207 1.226 0.990 1.457 150,676,412 1.2661 16.36%
2019-08-30 0 22 1.670 1.660 1.680 100,900,620 1.053 1.047 1.060 0.953 1.337 89,059,707 1.1330 -18.54%
2019-07-31 0 22 2.050 2.040 2.050 356,995,825 1.293 1.287 1.293 1.211 1.760 243,663,428 1.4651 -24.91%
2019-06-28 0 12 2.730 2.730 2.740 1,365,721,946 1.722 1.722 1.728 1.564 1.899 791,539,218 1.7254

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top