Tai Hing Group Holdings Limited - 6811.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	1.02	1.02	1.02	1.03	1	4.13M
August 21, 2025	1.02	1.02	1.02	1.03	1.01	2.53M
August 20, 2025	1.02	1.02	1.02	1.03	1.01	1.81M
August 19, 2025	1.03	1.03	1.03	1.03	1.01	1.12M
August 18, 2025	1.02	1.03	1.03	1.03	1.01	1.65M
August 15, 2025	1.02	1.02	1.02	1.03	0.99	1.76M
August 14, 2025	1	1.02	1.02	1.03	0.99	1.85M
August 13, 2025	1.02	1	1	1.03	0.98	3.99M
August 12, 2025	0.99	1.02	1.02	1.03	0.99	6.86M
August 11, 2025	0.94	0.99	0.99	1.01	0.94	11.11M
August 08, 2025	0.92	0.94	0.94	0.94	0.92	469,000
August 07, 2025	0.93	0.93	0.93	0.94	0.93	208,000
August 06, 2025	0.94	0.93	0.93	0.94	0.92	672,000
August 05, 2025	0.94	0.94	0.94	0.95	0.93	273,000
August 04, 2025	0.93	0.94	0.94	0.94	0.92	591,000
August 01, 2025	0.96	0.94	0.94	0.96	0.92	1.58M
July 31, 2025	0.95	0.95	0.95	0.96	0.95	155,000
July 30, 2025	0.96	0.96	0.96	0.96	0.94	223,000
July 29, 2025	0.94	0.96	0.96	0.97	0.94	635,000
July 28, 2025	0.96	0.95	0.95	0.97	0.95	278,000
July 25, 2025	0.94	0.96	0.96	0.96	0.94	392,000
July 24, 2025	0.96	0.95	0.95	0.96	0.94	385,000
July 23, 2025	0.95	0.96	0.96	0.96	0.95	200,000
July 22, 2025	0.94	0.96	0.96	0.96	0.93	542,000
July 21, 2025	0.92	0.94	0.94	0.94	0.92	1.02M
July 18, 2025	0.93	0.93	0.93	0.95	0.92	438,000
July 17, 2025	0.93	0.93	0.93	0.94	0.92	381,000
July 16, 2025	0.93	0.94	0.94	0.94	0.93	298,000
July 15, 2025	0.95	0.94	0.94	0.96	0.93	1.15M
July 14, 2025	0.93	0.94	0.94	0.95	0.93	196,000
July 11, 2025	0.93	0.93	0.93	0.95	0.92	723,000
July 10, 2025	0.93	0.93	0.93	0.93	0.91	298,000
July 09, 2025	0.93	0.93	0.93	0.93	0.91	633,000
July 08, 2025	0.92	0.92	0.92	0.93	0.91	160,000
July 07, 2025	0.93	0.91	0.91	0.93	0.91	225,000
July 04, 2025	0.92	0.93	0.93	0.93	0.92	361,000
July 03, 2025	0.91	0.93	0.93	0.93	0.91	582,000
July 02, 2025	0.91	0.91	0.91	0.92	0.91	317,000
June 30, 2025	0.93	0.91	0.91	0.93	0.91	736,000
June 27, 2025	0.92	0.92	0.92	0.93	0.91	277,000
June 26, 2025	0.91	0.91	0.91	0.96	0.9	1.62M
June 25, 2025	0.91	0.92	0.92	0.92	0.9	737,697
June 24, 2025	0.91	0.91	0.91	0.91	0.91	405,000
June 23, 2025	0.9	0.92	0.92	0.92	0.9	365,000
June 20, 2025	0.89	0.92	0.92	0.93	0.89	441,000
June 19, 2025	0.89	0.9	0.9	0.9	0.89	678,000
June 18, 2025	0.91	0.9	0.9	0.91	0.89	953,000
June 17, 2025	0.91	0.91	0.91	0.91	0.91	578,000
June 16, 2025	0.92	0.92	0.92	0.92	0.91	643,000
June 13, 2025	0.92	0.92	0.91	0.93	0.91	724,000
June 12, 2025	0.93	0.93	0.93	0.93	0.92	603,000
June 11, 2025	0.93	0.93	0.93	0.94	0.92	631,000
June 10, 2025	0.93	0.92	0.92	0.94	0.92	862,000
June 09, 2025	0.92	0.93	0.93	0.93	0.91	840,000
June 06, 2025	0.94	0.92	0.92	0.94	0.92	386,000
June 05, 2025	0.94	0.94	0.94	0.95	0.93	302,000
June 04, 2025	0.93	0.95	0.95	0.95	0.93	436,000
June 03, 2025	0.93	0.93	0.93	0.94	0.93	220,000
June 02, 2025	0.93	0.94	0.94	0.94	0.93	476,000
May 30, 2025	0.96	0.95	0.95	0.96	0.93	920,000

Tai Hing Group Holdings Limited (6811.HK) HKSE