Tianli Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.400	0.400	0.400	0.400	0.400	108,000
2026-04-27	0.400	0.410	0.400	0.400	0.400	78,000
2026-04-24	0.405	0.405	0.400	0.400	0.400	54,000
2026-04-23	0.410	0.420	0.395	0.400	0.400	18,000
2026-04-22	0.420	0.420	0.420	0.420	0.420	0
2026-04-21	0.420	0.420	0.420	0.420	0.420	0
2026-04-20	0.420	0.420	0.405	0.420	0.420	226,000
2026-04-17	0.395	0.395	0.395	0.395	0.395	0
2026-04-16	0.395	0.395	0.395	0.395	0.395	0
2026-04-15	0.405	0.410	0.395	0.395	0.395	278,000
2026-04-14	0.405	0.410	0.395	0.395	0.395	278,000
2026-04-13	0.420	0.465	0.400	0.400	0.400	460,000
2026-04-10	0.380	0.380	0.380	0.380	0.380	0
2026-04-09	0.380	0.380	0.380	0.380	0.380	0
2026-04-08	0.380	0.380	0.380	0.380	0.380	24,000
2026-04-02	0.380	0.380	0.380	0.380	0.380	62,000
2026-04-01	0.390	0.390	0.385	0.385	0.385	14,000
2026-03-31	0.390	0.390	0.390	0.390	0.390	184,000
2026-03-30	0.390	0.390	0.390	0.390	0.390	0
2026-03-27	0.390	0.390	0.390	0.390	0.390	56,000
2026-03-26	0.390	0.390	0.390	0.390	0.390	56,000
2026-03-25	0.405	0.405	0.390	0.390	0.390	194,000
2026-03-24	0.475	0.475	0.400	0.405	0.405	1,230,000
2026-03-23	0.430	0.470	0.370	0.450	0.450	532,000
2026-03-20	0.430	0.440	0.400	0.405	0.405	828,000
2026-03-19	0.345	0.410	0.345	0.380	0.380	62,000
2026-03-18	0.355	0.355	0.320	0.345	0.345	8,000
2026-03-17	0.400	0.400	0.360	0.360	0.360	22,000
2026-03-16	0.395	0.405	0.365	0.380	0.380	0
2026-03-13	0.380	0.380	0.380	0.380	0.380	0
2026-03-12	0.380	0.380	0.380	0.380	0.380	0
2026-03-11	0.395	0.405	0.365	0.380	0.380	74,000
2026-03-10	0.360	0.425	0.360	0.375	0.375	194,000
2026-03-09	0.385	0.385	0.360	0.360	0.360	58,000
2026-03-06	0.385	0.385	0.385	0.385	0.385	8,000
2026-03-05	0.360	0.395	0.355	0.385	0.385	124,000
2026-03-04	0.360	0.395	0.355	0.385	0.385	124,000
2026-03-03	0.425	0.425	0.395	0.395	0.395	622,000
2026-03-02	0.430	0.430	0.400	0.400	0.400	492,000
2026-02-27	0.405	0.430	0.400	0.430	0.430	232,000
2026-02-26	0.415	0.500	0.395	0.400	0.400	346,000
2026-02-25	0.405	0.450	0.345	0.390	0.390	378,000
2026-02-24	0.480	0.480	0.385	0.400	0.400	258,000
2026-02-23	0.385	0.385	0.385	0.385	0.385	0
2026-02-20	0.370	0.385	0.370	0.385	0.385	12,000
2026-02-16	0.425	0.425	0.425	0.425	0.425	2,000
2026-02-13	0.380	0.380	0.380	0.380	0.380	0
2026-02-12	0.380	0.380	0.380	0.380	0.380	12,000
2026-02-11	0.325	0.480	0.325	0.400	0.400	168,000
2026-02-10	0.325	0.325	0.325	0.325	0.325	0
2026-02-09	0.325	0.325	0.325	0.325	0.325	4,000
2026-02-06	0.325	0.325	0.325	0.325	0.325	124,000
2026-02-05	0.330	0.330	0.330	0.330	0.330	20,000
2026-02-04	0.325	0.330	0.325	0.330	0.330	32,000
2026-02-03	0.325	0.325	0.325	0.325	0.325	4,000
2026-02-02	0.320	0.320	0.320	0.320	0.320	34,000
2026-01-30	0.305	0.320	0.305	0.320	0.320	6,000
2026-01-29	0.305	0.320	0.305	0.320	0.320	6,000
2026-01-28	0.325	0.350	0.320	0.350	0.350	74,000
2026-01-27	0.330	0.330	0.330	0.330	0.330	56,000

← NewerPage 3 of 21 · 1,229 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.