Want to see HK:6811 full AI Analyst Report?
Tai Hing Group Holdings Ltd. (6811) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.60 | 1.60 | 1.55 | 1.57 | 1.57 | -0.95% | 1,424,000 | 0.70 |
| Oct 29, 2026 | 1.60 | 1.60 | 1.56 | 1.58 | 1.58 | -1.25% | 811,000 | 0.37 |
| Oct 28, 2026 | 1.62 | 1.65 | 1.59 | 1.60 | 1.60 | -0.62% | 1,131,000 | 0.51 |
| Oct 27, 2026 | 1.57 | 1.64 | 1.55 | 1.61 | 1.61 | +2.88% | 1,343,000 | 0.61 |
| Oct 26, 2026 | 1.52 | 1.57 | 1.51 | 1.57 | 1.57 | +0.97% | 1,458,000 | 0.67 |
| Oct 23, 2026 | 1.60 | 1.60 | 1.52 | 1.55 | 1.55 | -2.21% | 2,535,000 | 1.18 |
| Oct 22, 2026 | 1.63 | 1.63 | 1.57 | 1.59 | 1.59 | -2.76% | 2,026,000 | 0.96 |
| Oct 21, 2026 | 1.64 | 1.66 | 1.63 | 1.63 | 1.63 | -1.21% | 1,992,000 | 0.95 |
| Oct 20, 2026 | 1.59 | 1.68 | 1.57 | 1.65 | 1.65 | +4.10% | 3,534,000 | 1.74 |
| Oct 19, 2026 | 1.59 | 1.60 | 1.54 | 1.59 | 1.59 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 1.54 | 1.60 | 1.54 | 1.59 | 1.59 | +2.92% | 2,090,000 | 1.04 |
| Oct 15, 2026 | 1.55 | 1.56 | 1.54 | 1.54 | 1.54 | -0.96% | 906,000 | 0.45 |
| Oct 14, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | +0.00% | 599,000 | 0.30 |
| Oct 13, 2026 | 1.54 | 1.56 | 1.54 | 1.56 | 1.56 | +1.30% | 767,000 | 0.38 |
| Oct 12, 2026 | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -1.92% | 1,266,000 | 0.64 |
| Oct 09, 2026 | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | +0.32% | 883,000 | 0.45 |
| Oct 08, 2026 | 1.58 | 1.60 | 1.56 | 1.56 | 1.56 | -1.27% | 2,262,000 | 1.17 |
| Oct 07, 2026 | 1.55 | 1.60 | 1.55 | 1.58 | 1.58 | +2.27% | 2,684,000 | 1.41 |
| Oct 06, 2026 | 1.56 | 1.56 | 1.53 | 1.55 | 1.55 | -0.96% | 659,000 | 0.35 |
| Oct 05, 2026 | 1.56 | 1.57 | 1.55 | 1.56 | 1.56 | -0.64% | 2,102,000 | 1.13 |
| Oct 02, 2026 | 1.54 | 1.59 | 1.52 | 1.57 | 1.57 | +1.62% | 1,841,000 | 1.00 |
| Oct 01, 2026 | 1.55 | 1.57 | 1.54 | 1.55 | 1.55 | +0.00% | 0 | 0.00 |
| Sep 30, 2026 | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -3.13% | 2,113,000 | 1.13 |
| Sep 29, 2026 | 1.60 | 1.60 | 1.57 | 1.60 | 1.60 | -0.31% | 1,843,000 | 1.00 |
| Sep 28, 2026 | 1.53 | 1.62 | 1.52 | 1.60 | 1.60 | +4.92% | 5,131,000 | 2.92 |
| Sep 25, 2026 | 1.51 | 1.53 | 1.49 | 1.53 | 1.53 | +0.33% | 2,902,000 | 1.68 |
| Sep 24, 2026 | 1.50 | 1.54 | 1.49 | 1.52 | 1.52 | +1.33% | 2,826,000 | 1.68 |
| Sep 23, 2026 | 1.49 | 1.50 | 1.47 | 1.50 | 1.50 | +0.00% | 1,532,000 | 0.92 |
| Sep 22, 2026 | 1.44 | 1.51 | 1.41 | 1.50 | 1.50 | +3.45% | 3,480,000 | 2.15 |
| Sep 21, 2026 | 1.41 | 1.48 | 1.41 | 1.45 | 1.45 | +2.11% | 2,057,000 | 1.29 |
| Sep 18, 2026 | 1.40 | 1.45 | 1.40 | 1.42 | 1.42 | +2.53% | 1,491,000 | 0.95 |
| Sep 17, 2026 | 1.38 | 1.41 | 1.36 | 1.39 | 1.39 | -0.22% | 2,818,000 | 1.83 |
| Sep 16, 2026 | 1.45 | 1.48 | 1.44 | 1.45 | 1.39 | -0.64% | 2,409,000 | 1.61 |
| Sep 15, 2026 | 1.46 | 1.48 | 1.44 | 1.46 | 1.40 | +0.36% | 2,126,000 | 1.44 |
| Sep 14, 2026 | 1.46 | 1.46 | 1.43 | 1.46 | 1.39 | -1.69% | 1,447,000 | 0.99 |
| Sep 11, 2026 | 1.47 | 1.49 | 1.45 | 1.48 | 1.42 | +0.35% | 1,488,000 | 1.02 |
| Sep 10, 2026 | 1.49 | 1.50 | 1.46 | 1.48 | 1.41 | -2.69% | 1,902,000 | 1.33 |
| Sep 09, 2026 | 1.50 | 1.52 | 1.48 | 1.52 | 1.45 | +0.35% | 1,793,000 | 1.27 |
| Sep 08, 2026 | 1.46 | 1.51 | 1.46 | 1.51 | 1.45 | +2.70% | 1,431,000 | 1.02 |
| Sep 07, 2026 | 1.51 | 1.52 | 1.46 | 1.47 | 1.41 | -1.95% | 1,943,000 | 1.41 |
| Sep 04, 2026 | 1.47 | 1.53 | 1.47 | 1.50 | 1.44 | +1.34% | 1,798,000 | 1.33 |
| Sep 03, 2026 | 1.54 | 1.56 | 1.47 | 1.48 | 1.42 | -2.95% | 3,001,000 | 2.29 |
| Sep 02, 2026 | 1.45 | 1.53 | 1.40 | 1.53 | 1.46 | +5.12% | 3,633,000 | 2.89 |
| Sep 01, 2026 | 1.50 | 1.53 | 1.44 | 1.45 | 1.39 | -4.28% | 2,306,000 | 1.89 |
| Aug 31, 2026 | 1.53 | 1.53 | 1.50 | 1.52 | 1.45 | -1.29% | 1,350,000 | 1.12 |
| Aug 28, 2026 | 1.46 | 1.54 | 1.46 | 1.54 | 1.47 | +5.15% | 3,297,000 | 2.85 |
| Aug 27, 2026 | 1.49 | 1.51 | 1.43 | 1.46 | 1.40 | -3.32% | 4,234,000 | 3.85 |
| Aug 26, 2026 | 1.45 | 1.53 | 1.45 | 1.51 | 1.45 | +4.86% | 5,306,000 | 5.15 |
| Aug 25, 2026 | 1.44 | 1.44 | 1.37 | 1.44 | 1.38 | +0.00% | 3,004,000 | 3.03 |
| Aug 24, 2026 | 1.41 | 1.45 | 1.41 | 1.44 | 1.38 | +2.15% | 4,403,000 | 4.72 |
