Tianli Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.400	0.400	0.400	0.400	0.400	50,000
2023-08-16	0.405	0.405	0.405	0.405	0.405	0
2023-08-15	0.405	0.405	0.405	0.405	0.405	0
2023-08-14	0.405	0.405	0.405	0.405	0.405	0
2023-08-11	0.405	0.405	0.405	0.405	0.405	0
2023-08-10	0.405	0.405	0.405	0.405	0.405	0
2023-08-09	0.455	0.455	0.405	0.405	0.405	26,000
2023-08-08	0.455	0.455	0.455	0.455	0.455	0
2023-08-07	0.455	0.455	0.455	0.455	0.455	0
2023-08-04	0.455	0.455	0.455	0.455	0.455	0
2023-08-03	0.455	0.455	0.455	0.455	0.455	0
2023-08-02	0.460	0.460	0.460	0.460	0.460	0
2023-08-01	0.465	0.465	0.465	0.465	0.465	0
2023-07-31	0.470	0.470	0.370	0.465	0.465	36,000
2023-07-28	0.470	0.470	0.470	0.470	0.470	0
2023-07-27	0.445	0.475	0.355	0.470	0.470	194,000
2023-07-26	0.460	0.460	0.345	0.360	0.360	6,000
2023-07-25	0.465	0.465	0.365	0.365	0.365	14,000
2023-07-24	0.345	0.350	0.345	0.350	0.350	4,000
2023-07-21	0.360	0.360	0.360	0.360	0.360	4,000
2023-07-20	0.380	0.380	0.380	0.380	0.380	0
2023-07-19	0.380	0.380	0.380	0.380	0.380	0
2023-07-18	0.380	0.380	0.380	0.380	0.380	0
2023-07-14	0.380	0.380	0.380	0.380	0.380	0
2023-07-13	0.450	0.450	0.360	0.380	0.380	4,000
2023-07-12	0.415	0.415	0.415	0.415	0.415	0
2023-07-11	0.415	0.415	0.415	0.415	0.415	0
2023-07-10	0.415	0.415	0.415	0.415	0.415	8,000
2023-07-07	0.415	0.415	0.415	0.415	0.415	0
2023-07-06	0.455	0.455	0.425	0.425	0.425	24,000
2023-07-05	0.380	0.380	0.380	0.380	0.380	0
2023-07-04	0.380	0.380	0.380	0.380	0.380	0
2023-07-03	0.380	0.380	0.380	0.380	0.380	0
2023-06-30	0.380	0.380	0.380	0.380	0.380	0
2023-06-29	0.375	0.375	0.375	0.375	0.375	0
2023-06-28	0.375	0.375	0.375	0.375	0.375	0
2023-06-27	0.375	0.375	0.375	0.375	0.375	0
2023-06-26	0.375	0.375	0.375	0.375	0.375	0
2023-06-23	0.375	0.375	0.375	0.375	0.375	0
2023-06-21	0.375	0.375	0.375	0.375	0.375	0
2023-06-20	0.385	0.385	0.385	0.385	0.385	0
2023-06-19	0.385	0.385	0.385	0.385	0.385	0
2023-06-16	0.390	0.390	0.390	0.390	0.390	0
2023-06-15	0.390	0.390	0.390	0.390	0.390	0
2023-06-14	0.390	0.390	0.390	0.390	0.390	0
2023-06-13	0.390	0.390	0.390	0.390	0.390	0
2023-06-12	0.390	0.390	0.390	0.390	0.390	52,000
2023-06-09	0.395	0.395	0.395	0.395	0.395	0
2023-06-08	0.395	0.395	0.395	0.395	0.395	0
2023-06-07	0.395	0.395	0.395	0.395	0.395	0
2023-06-06	0.395	0.395	0.395	0.395	0.395	0
2023-06-05	0.395	0.395	0.395	0.395	0.395	0
2023-06-02	0.395	0.395	0.395	0.395	0.395	0
2023-06-01	0.395	0.395	0.395	0.395	0.395	0
2023-05-31	0.395	0.395	0.395	0.395	0.395	0
2023-05-30	0.395	0.395	0.395	0.395	0.395	0
2023-05-29	0.395	0.395	0.395	0.395	0.395	0
2023-05-25	0.395	0.395	0.395	0.395	0.395	0
2023-05-24	0.395	0.395	0.395	0.395	0.395	0
2023-05-23	0.395	0.395	0.395	0.395	0.395	0

← NewerPage 14 of 21 · 1,233 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.