Tianli Holdings Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.400	0.400	0.400	0.400	0.400	0
2023-11-13	0.400	0.400	0.400	0.400	0.400	0
2023-11-10	0.415	0.415	0.340	0.400	0.400	12,000
2023-11-09	0.445	0.445	0.325	0.390	0.390	24,000
2023-11-08	0.450	0.450	0.300	0.370	0.370	36,000
2023-11-07	0.450	0.450	0.350	0.350	0.350	8,000
2023-11-06	0.380	0.420	0.380	0.380	0.380	24,000
2023-11-03	0.300	0.300	0.300	0.300	0.300	4,000
2023-11-02	0.330	0.410	0.330	0.350	0.350	136,000
2023-11-01	0.300	0.300	0.300	0.300	0.300	0
2023-10-31	0.295	0.295	0.295	0.295	0.295	0
2023-10-30	0.255	0.320	0.255	0.295	0.295	14,000
2023-10-27	0.320	0.320	0.320	0.320	0.320	0
2023-10-26	0.325	0.325	0.325	0.325	0.325	200,000
2023-10-25	0.325	0.325	0.325	0.325	0.325	10,000
2023-10-24	0.325	0.325	0.325	0.325	0.325	0
2023-10-20	0.345	0.345	0.325	0.325	0.325	6,000
2023-10-19	0.325	0.325	0.325	0.325	0.325	0
2023-10-18	0.325	0.325	0.325	0.325	0.325	0
2023-10-17	0.325	0.325	0.325	0.325	0.325	2,000
2023-10-16	0.315	0.325	0.315	0.325	0.325	54,000
2023-10-13	0.315	0.315	0.315	0.315	0.315	0
2023-10-12	0.310	0.310	0.310	0.310	0.310	0
2023-10-11	0.310	0.310	0.310	0.310	0.310	0
2023-10-10	0.310	0.310	0.310	0.310	0.310	0
2023-10-09	0.310	0.310	0.310	0.310	0.310	0
2023-10-06	0.310	0.310	0.310	0.310	0.310	0
2023-10-05	0.310	0.310	0.310	0.310	0.310	4,000
2023-10-04	0.310	0.310	0.310	0.310	0.310	0
2023-10-03	0.310	0.310	0.310	0.310	0.310	0
2023-09-29	0.310	0.310	0.300	0.310	0.310	32,000
2023-09-28	0.310	0.310	0.300	0.310	0.310	80,000
2023-09-27	0.310	0.330	0.285	0.305	0.305	6,000
2023-09-26	0.430	0.430	0.330	0.350	0.350	256,000
2023-09-25	0.430	0.430	0.430	0.430	0.430	0
2023-09-22	0.430	0.430	0.430	0.430	0.430	0
2023-09-21	0.430	0.430	0.430	0.430	0.430	0
2023-09-20	0.475	0.475	0.440	0.440	0.440	8,000
2023-09-19	0.390	0.390	0.355	0.385	0.385	34,000
2023-09-18	0.450	0.450	0.400	0.405	0.405	30,000
2023-09-15	0.355	0.450	0.355	0.360	0.360	88,000
2023-09-14	0.350	0.350	0.315	0.330	0.330	8,000
2023-09-13	0.355	0.355	0.355	0.355	0.355	0
2023-09-12	0.355	0.355	0.355	0.355	0.355	0
2023-09-11	0.400	0.400	0.355	0.355	0.355	10,000
2023-09-07	0.420	0.420	0.350	0.400	0.400	18,000
2023-09-06	0.420	0.420	0.355	0.360	0.360	30,000
2023-09-05	0.420	0.420	0.350	0.370	0.370	4,000
2023-09-04	0.400	0.400	0.325	0.395	0.395	16,000
2023-08-31	0.375	0.400	0.375	0.400	0.400	4,000
2023-08-30	0.320	0.355	0.320	0.355	0.355	6,000
2023-08-29	0.400	0.400	0.400	0.400	0.400	18,000
2023-08-28	0.380	0.400	0.380	0.400	0.400	10,000
2023-08-25	0.345	0.345	0.345	0.345	0.345	0
2023-08-24	0.330	0.345	0.330	0.345	0.345	4,000
2023-08-23	0.400	0.400	0.400	0.400	0.400	2,000
2023-08-22	0.400	0.405	0.400	0.400	0.400	42,000
2023-08-21	0.405	0.405	0.405	0.405	0.405	0
2023-08-18	0.410	0.410	0.410	0.410	0.410	50,000
2023-08-17	0.400	0.400	0.400	0.400	0.400	50,000

← NewerPage 13 of 21 · 1,232 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.