Tianli Holdings Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 2.380 | 2.750 | 2.330 | 2.630 | 2.630 | 4,046,000 |
| 2026-07-24 | 2.700 | 2.790 | 2.350 | 2.470 | 2.470 | 3,644,000 |
| 2026-07-23 | 2.750 | 3.250 | 2.740 | 2.770 | 2.770 | 14,190,000 |
| 2026-07-22 | 2.690 | 2.900 | 2.430 | 2.700 | 2.700 | 8,210,000 |
| 2026-07-21 | 2.450 | 2.690 | 2.220 | 2.620 | 2.620 | 8,144,000 |
| 2026-07-20 | 2.640 | 2.810 | 2.300 | 2.490 | 2.490 | 9,824,000 |
| 2026-07-17 | 3.020 | 3.020 | 2.520 | 2.640 | 2.640 | 10,369,798 |
| 2026-07-16 | 3.260 | 3.270 | 3.010 | 3.020 | 3.020 | 2,309,000 |
| 2026-07-15 | 3.660 | 3.660 | 3.150 | 3.250 | 3.250 | 5,538,000 |
| 2026-07-14 | 3.170 | 3.360 | 2.890 | 3.340 | 3.340 | 9,322,000 |
| 2026-07-13 | 3.500 | 3.820 | 3.150 | 3.150 | 3.150 | 11,454,000 |
| 2026-07-10 | 4.300 | 4.440 | 3.570 | 3.590 | 3.590 | 8,268,000 |
| 2026-07-09 | 4.080 | 4.350 | 3.780 | 4.210 | 4.210 | 10,884,800 |
| 2026-07-08 | 4.480 | 4.620 | 4.000 | 4.080 | 4.080 | 10,492,800 |
| 2026-07-07 | 4.750 | 4.820 | 4.010 | 4.480 | 4.480 | 8,074,000 |
| 2026-07-06 | 5.260 | 5.260 | 4.530 | 4.800 | 4.800 | 7,975,000 |
| 2026-07-03 | 4.830 | 5.570 | 4.580 | 4.960 | 4.960 | 16,284,943 |
| 2026-07-02 | 4.980 | 5.200 | 4.370 | 5.000 | 5.000 | 23,232,000 |
| 2026-06-30 | 4.450 | 5.360 | 4.300 | 5.340 | 5.340 | 19,389,221 |
| 2026-06-29 | 4.000 | 4.750 | 3.910 | 4.440 | 4.440 | 17,688,656 |
| 2026-06-26 | 3.730 | 4.040 | 3.500 | 3.820 | 3.820 | 12,268,000 |
| 2026-06-25 | 4.150 | 4.340 | 3.660 | 3.760 | 3.760 | 21,122,000 |
| 2026-06-24 | 4.610 | 4.820 | 3.750 | 3.930 | 3.930 | 26,431,260 |
| 2026-06-23 | 6.160 | 6.160 | 4.250 | 4.580 | 4.580 | 31,716,525 |
| 2026-06-22 | 6.550 | 6.780 | 5.850 | 6.040 | 6.040 | 12,859,000 |
| 2026-06-18 | 7.300 | 7.400 | 6.150 | 6.510 | 6.510 | 18,414,000 |
| 2026-06-17 | 7.000 | 8.100 | 6.920 | 7.010 | 7.010 | 18,130,711 |
| 2026-06-16 | 6.760 | 7.390 | 6.520 | 7.200 | 7.200 | 25,744,400 |
| 2026-06-15 | 6.100 | 6.790 | 5.790 | 6.760 | 6.760 | 21,896,199 |
| 2026-06-12 | 6.700 | 6.980 | 5.300 | 5.530 | 5.530 | 22,937,090 |
| 2026-06-11 | 6.230 | 7.180 | 5.890 | 6.280 | 6.280 | 18,762,000 |
| 2026-06-10 | 6.980 | 6.980 | 6.210 | 6.210 | 6.210 | 14,262,000 |
| 2026-06-09 | 5.800 | 7.400 | 5.800 | 7.130 | 7.130 | 25,616,336 |
| 2026-06-08 | 5.730 | 6.740 | 5.150 | 5.630 | 5.630 | 25,789,461 |
| 2026-06-05 | 7.390 | 7.990 | 6.360 | 6.370 | 6.370 | 30,310,199 |
| 2026-06-04 | 6.970 | 8.390 | 6.570 | 7.400 | 7.400 | 22,386,500 |
| 2026-06-03 | 6.280 | 7.700 | 6.220 | 7.200 | 7.200 | 33,971,199 |
| 2026-06-02 | 5.780 | 6.280 | 5.010 | 5.960 | 5.960 | 23,527,600 |
| 2026-06-01 | 6.100 | 6.760 | 5.080 | 5.780 | 5.780 | 41,099,770 |
| 2026-05-29 | 6.380 | 7.440 | 5.250 | 6.030 | 6.030 | 55,277,633 |
| 2026-05-28 | 4.150 | 5.990 | 4.100 | 5.550 | 5.550 | 65,178,152 |
| 2026-05-27 | 3.990 | 4.100 | 3.380 | 3.900 | 3.900 | 30,660,000 |
| 2026-05-26 | 3.400 | 4.490 | 2.700 | 3.570 | 3.570 | 51,792,000 |
| 2026-05-22 | 2.080 | 3.800 | 2.030 | 3.560 | 3.560 | 86,750,000 |
| 2026-05-21 | 1.910 | 2.200 | 1.860 | 1.950 | 1.950 | 34,379,000 |
| 2026-05-20 | 1.950 | 2.100 | 1.700 | 1.900 | 1.900 | 26,526,000 |
| 2026-05-19 | 1.710 | 2.120 | 1.600 | 1.930 | 1.930 | 44,920,500 |
| 2026-05-18 | 1.050 | 1.980 | 0.950 | 1.850 | 1.850 | 54,437,000 |
| 2026-05-15 | 0.940 | 1.050 | 0.820 | 1.000 | 1.000 | 13,888,000 |
| 2026-05-14 | 1.000 | 1.040 | 0.910 | 0.940 | 0.940 | 8,871,000 |
| 2026-05-13 | 0.770 | 0.990 | 0.720 | 0.910 | 0.910 | 13,030,000 |
| 2026-05-12 | 0.910 | 0.940 | 0.730 | 0.770 | 0.770 | 5,182,000 |
| 2026-05-11 | 1.100 | 1.180 | 0.840 | 0.850 | 0.850 | 13,150,000 |
| 2026-05-08 | 0.830 | 1.020 | 0.800 | 0.990 | 0.990 | 6,778,000 |
| 2026-05-07 | 0.820 | 0.880 | 0.710 | 0.830 | 0.830 | 3,184,000 |
| 2026-05-06 | 0.970 | 1.280 | 0.730 | 0.820 | 0.820 | 18,793,500 |
| 2026-05-05 | 0.470 | 1.050 | 0.470 | 0.850 | 0.850 | 42,528,000 |
| 2026-05-04 | 0.460 | 0.560 | 0.385 | 0.420 | 0.420 | 17,818,000 |
| 2026-04-30 | 0.415 | 0.415 | 0.390 | 0.390 | 0.390 | 20,000 |
| 2026-04-29 | 0.400 | 0.400 | 0.400 | 0.400 | 0.400 | 0 |
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.