Tai Hing Group Holdings Ltd. 6811
HKEX · Hong Kong SAR China · Consumer Services
HKD 1.57+0.03 (+1.62%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 1.58 | +2.27% | HKD 1.54 | HKD 1.59 | HKD 1.52 | 1.68M |
| 2026-09-30 | HKD 1.54 | -3.13% | HKD 1.57 | HKD 1.57 | HKD 1.53 | 2.11M |
| 2026-09-29 | HKD 1.60 | -0.31% | HKD 1.60 | HKD 1.60 | HKD 1.57 | 1.84M |
| 2026-09-28 | HKD 1.60 | +4.92% | HKD 1.53 | HKD 1.62 | HKD 1.52 | 5.13M |
| 2026-09-25 | HKD 1.52 | +0.33% | HKD 1.50 | HKD 1.53 | HKD 1.49 | 2.90M |
| 2026-09-24 | HKD 1.52 | +1.33% | HKD 1.50 | HKD 1.54 | HKD 1.49 | 2.83M |
| 2026-09-23 | HKD 1.50 | 0.00% | HKD 1.49 | HKD 1.50 | HKD 1.47 | 1.53M |
| 2026-09-22 | HKD 1.50 | +3.45% | HKD 1.43 | HKD 1.50 | HKD 1.41 | 3.48M |
| 2026-09-21 | HKD 1.45 | +2.11% | HKD 1.41 | HKD 1.48 | HKD 1.41 | 2.06M |
| 2026-09-18 | HKD 1.42 | +2.53% | HKD 1.40 | HKD 1.45 | HKD 1.40 | 1.49M |
| 2026-09-17 | HKD 1.38 | -4.48% | HKD 1.38 | HKD 1.41 | HKD 1.36 | 2.82M |
| 2026-09-16 | HKD 1.45 | -0.68% | HKD 1.45 | HKD 1.48 | HKD 1.45 | 2.41M |
| 2026-09-15 | HKD 1.46 | +0.34% | HKD 1.46 | HKD 1.48 | HKD 1.44 | 2.13M |
| 2026-09-14 | HKD 1.46 | -1.69% | HKD 1.46 | HKD 1.46 | HKD 1.42 | 1.45M |
| 2026-09-11 | HKD 1.48 | +0.34% | HKD 1.47 | HKD 1.49 | HKD 1.45 | 1.49M |
| 2026-09-10 | HKD 1.48 | -2.64% | HKD 1.49 | HKD 1.50 | HKD 1.46 | 1.90M |
| 2026-09-09 | HKD 1.51 | +0.33% | HKD 1.50 | HKD 1.51 | HKD 1.48 | 1.79M |
| 2026-09-08 | HKD 1.51 | +2.72% | HKD 1.46 | HKD 1.51 | HKD 1.46 | 1.43M |
| 2026-09-07 | HKD 1.47 | -2.00% | HKD 1.51 | HKD 1.52 | HKD 1.46 | 1.94M |
| 2026-09-04 | HKD 1.50 | +1.35% | HKD 1.47 | HKD 1.53 | HKD 1.47 | 1.80M |
| 2026-09-03 | HKD 1.48 | -2.95% | HKD 1.53 | HKD 1.56 | HKD 1.47 | 3.00M |
| 2026-09-02 | HKD 1.52 | +5.17% | HKD 1.45 | HKD 1.53 | HKD 1.40 | 3.63M |
| 2026-09-01 | HKD 1.45 | -4.29% | HKD 1.50 | HKD 1.52 | HKD 1.44 | 2.31M |
| 2026-08-31 | HKD 1.51 | -1.30% | HKD 1.52 | HKD 1.53 | HKD 1.50 | 1.35M |
| 2026-08-28 | HKD 1.53 | +5.14% | HKD 1.46 | HKD 1.54 | HKD 1.46 | 3.30M |
| 2026-08-27 | HKD 1.46 | -3.31% | HKD 1.50 | HKD 1.51 | HKD 1.43 | 4.23M |
| 2026-08-26 | HKD 1.51 | +4.86% | HKD 1.45 | HKD 1.52 | HKD 1.45 | 5.31M |
| 2026-08-25 | HKD 1.44 | 0.00% | HKD 1.44 | HKD 1.44 | HKD 1.37 | 3.00M |
| 2026-08-24 | HKD 1.44 | +2.13% | HKD 1.40 | HKD 1.45 | HKD 1.40 | 4.40M |
| 2026-08-21 | HKD 1.41 | +2.55% | HKD 1.37 | HKD 1.47 | HKD 1.37 | 5.54M |
| 2026-08-20 | HKD 1.38 | +1.10% | HKD 1.36 | HKD 1.38 | HKD 1.35 | 1.13M |
| 2026-08-19 | HKD 1.36 | -1.45% | HKD 1.38 | HKD 1.37 | HKD 1.34 | 2.51M |
| 2026-08-18 | HKD 1.38 | +3.76% | HKD 1.35 | HKD 1.39 | HKD 1.34 | 3.41M |
| 2026-08-17 | HKD 1.33 | +3.91% | HKD 1.29 | HKD 1.35 | HKD 1.28 | 3.54M |
| 2026-08-14 | HKD 1.28 | +0.39% | HKD 1.28 | HKD 1.29 | HKD 1.26 | 951.00K |
| 2026-08-13 | HKD 1.27 | +1.19% | HKD 1.27 | HKD 1.27 | HKD 1.25 | 906.00K |
| 2026-08-12 | HKD 1.26 | -0.79% | HKD 1.23 | HKD 1.28 | HKD 1.23 | 382.00K |
| 2026-08-11 | HKD 1.27 | +2.42% | HKD 1.25 | HKD 1.27 | HKD 1.24 | 682.00K |
| 2026-08-10 | HKD 1.24 | +1.64% | HKD 1.24 | HKD 1.25 | HKD 1.23 | 315.00K |
| 2026-08-07 | HKD 1.22 | 0.00% | HKD 1.23 | HKD 1.24 | HKD 1.22 | 485.00K |
| 2026-08-06 | HKD 1.22 | -1.61% | HKD 1.24 | HKD 1.24 | HKD 1.20 | 1.24M |
| 2026-08-05 | HKD 1.24 | -1.59% | HKD 1.26 | HKD 1.27 | HKD 1.23 | 1.84M |
| 2026-08-04 | HKD 1.26 | 0.00% | HKD 1.26 | HKD 1.29 | HKD 1.25 | 2.02M |
| 2026-08-03 | HKD 1.26 | +6.78% | HKD 1.25 | HKD 1.32 | HKD 1.22 | 11.43M |
| 2026-07-31 | HKD 1.18 | +1.72% | HKD 1.16 | HKD 1.18 | HKD 1.16 | 346.00K |
| 2026-07-30 | HKD 1.16 | -2.52% | HKD 1.19 | HKD 1.19 | HKD 1.16 | 1.15M |
| 2026-07-29 | HKD 1.19 | +0.85% | HKD 1.18 | HKD 1.19 | HKD 1.18 | 297.00K |
| 2026-07-28 | HKD 1.18 | -0.84% | HKD 1.19 | HKD 1.19 | HKD 1.18 | 116.00K |
| 2026-07-27 | HKD 1.19 | +0.85% | HKD 1.16 | HKD 1.19 | HKD 1.16 | 302.00K |
| 2026-07-24 | HKD 1.18 | +0.85% | HKD 1.17 | HKD 1.18 | HKD 1.17 | 421.00K |
| 2026-07-23 | HKD 1.17 | 0.00% | HKD 1.16 | HKD 1.18 | HKD 1.16 | 164.00K |
| 2026-07-22 | HKD 1.17 | 0.00% | HKD 1.15 | HKD 1.17 | HKD 1.15 | 353.00K |
| 2026-07-21 | HKD 1.17 | 0.00% | HKD 1.16 | HKD 1.17 | HKD 1.15 | 188.00K |
| 2026-07-20 | HKD 1.17 | +2.63% | HKD 1.15 | HKD 1.17 | HKD 1.14 | 292.00K |
| 2026-07-17 | HKD 1.14 | -0.87% | HKD 1.15 | HKD 1.16 | HKD 1.13 | 806.00K |
| 2026-07-16 | HKD 1.15 | +1.77% | HKD 1.13 | HKD 1.16 | HKD 1.13 | 391.00K |
| 2026-07-15 | HKD 1.13 | -1.74% | HKD 1.13 | HKD 1.15 | HKD 1.13 | 315.00K |
| 2026-07-14 | HKD 1.15 | +0.88% | HKD 1.13 | HKD 1.15 | HKD 1.13 | 65.00K |
| 2026-07-13 | HKD 1.14 | 0.00% | HKD 1.14 | HKD 1.14 | HKD 1.13 | 208.00K |
| 2026-07-10 | HKD 1.14 | -1.72% | HKD 1.15 | HKD 1.16 | HKD 1.14 | 257.00K |
| 2026-07-09 | HKD 1.16 | -0.85% | HKD 1.17 | HKD 1.17 | HKD 1.15 | 187.00K |
| 2026-07-08 | HKD 1.17 | +0.86% | HKD 1.14 | HKD 1.18 | HKD 1.14 | 522.00K |
| 2026-07-07 | HKD 1.16 | +2.65% | HKD 1.12 | HKD 1.16 | HKD 1.12 | 701.00K |
| 2026-07-06 | HKD 1.13 | +3.67% | HKD 1.10 | HKD 1.16 | HKD 1.10 | 2.19M |
| 2026-07-03 | HKD 1.09 | +2.83% | HKD 1.09 | HKD 1.10 | HKD 1.07 | 949.00K |
| 2026-07-02 | HKD 1.06 | -0.93% | HKD 1.07 | HKD 1.08 | HKD 1.06 | 161.00K |
| 2026-06-30 | HKD 1.07 | 0.00% | HKD 1.07 | HKD 1.07 | HKD 1.01 | 844.00K |
| 2026-06-29 | HKD 1.07 | +0.94% | HKD 1.06 | HKD 1.08 | HKD 1.06 | 367.00K |
| 2026-06-26 | HKD 1.06 | 0.00% | HKD 1.06 | HKD 1.07 | HKD 1.06 | 242.00K |
| 2026-06-25 | HKD 1.06 | -1.85% | HKD 1.07 | HKD 1.07 | HKD 1.05 | 574.00K |
| 2026-06-24 | HKD 1.08 | +2.86% | HKD 1.05 | HKD 1.08 | HKD 1.04 | 638.00K |
| 2026-06-23 | HKD 1.05 | -0.94% | HKD 1.04 | HKD 1.06 | HKD 1.04 | 106.00K |
| 2026-06-22 | HKD 1.06 | +0.95% | HKD 1.05 | HKD 1.06 | HKD 1.03 | 437.00K |
| 2026-06-18 | HKD 1.05 | -0.94% | HKD 1.08 | HKD 1.08 | HKD 1.05 | 669.00K |
| 2026-06-17 | HKD 1.06 | -1.85% | HKD 1.06 | HKD 1.10 | HKD 1.05 | 738.02K |
| 2026-06-16 | HKD 1.08 | +1.89% | HKD 1.09 | HKD 1.09 | HKD 1.06 | 770.00K |
| 2026-06-15 | HKD 1.06 | +0.95% | HKD 1.06 | HKD 1.08 | HKD 1.05 | 449.00K |
| 2026-06-12 | HKD 1.05 | +1.94% | HKD 1.03 | HKD 1.05 | HKD 1.03 | 403.00K |
| 2026-06-11 | HKD 1.03 | -0.96% | HKD 1.03 | HKD 1.03 | HKD 1.01 | 801.00K |
| 2026-06-10 | HKD 1.04 | -1.89% | HKD 1.06 | HKD 1.06 | HKD 1.04 | 494.00K |
| 2026-06-09 | HKD 1.06 | +0.95% | HKD 1.07 | HKD 1.07 | HKD 1.05 | 128.00K |
| 2026-06-08 | HKD 1.05 | -0.94% | HKD 1.06 | HKD 1.07 | HKD 1.05 | 552.00K |
| 2026-06-05 | HKD 1.06 | -0.93% | HKD 1.06 | HKD 1.07 | HKD 1.05 | 370.00K |
| 2026-06-04 | HKD 1.07 | -1.83% | HKD 1.08 | HKD 1.08 | HKD 1.07 | 98.00K |
| 2026-06-03 | HKD 1.09 | -0.91% | HKD 1.10 | HKD 1.10 | HKD 1.09 | 17.00K |
| 2026-06-02 | HKD 1.10 | +1.85% | HKD 1.08 | HKD 1.10 | HKD 1.08 | 401.00K |
| 2026-06-01 | HKD 1.08 | +2.86% | HKD 1.05 | HKD 1.08 | HKD 1.05 | 619.00K |
| 2026-05-29 | HKD 1.05 | -0.94% | HKD 1.05 | HKD 1.07 | HKD 1.04 | 957.00K |
| 2026-05-28 | HKD 1.06 | -2.75% | HKD 1.09 | HKD 1.10 | HKD 1.06 | 674.00K |
| 2026-05-27 | HKD 1.09 | -5.22% | HKD 1.13 | HKD 1.13 | HKD 1.08 | 603.00K |