Tianli Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.380	0.380	0.335	0.335	0.335	128,000
2026-01-23	0.365	0.365	0.320	0.340	0.340	72,000
2026-01-22	0.380	0.380	0.365	0.365	0.365	54,000
2026-01-21	0.440	0.440	0.385	0.385	0.385	34,000
2026-01-20	0.375	0.380	0.375	0.380	0.380	32,000
2026-01-19	0.400	0.480	0.375	0.375	0.375	56,000
2026-01-16	0.420	0.420	0.325	0.340	0.340	10,000
2026-01-15	0.400	0.405	0.400	0.405	0.405	6,000
2026-01-14	0.330	0.390	0.320	0.390	0.390	0
2026-01-13	0.330	0.360	0.320	0.360	0.360	6,000
2026-01-12	0.345	0.345	0.345	0.345	0.345	0
2026-01-09	0.320	0.320	0.320	0.320	0.320	0
2026-01-08	0.320	0.320	0.320	0.320	0.320	0
2026-01-07	0.320	0.320	0.320	0.320	0.320	0
2026-01-06	0.330	0.330	0.320	0.320	0.320	6,000
2026-01-05	0.320	0.320	0.320	0.320	0.320	10,000
2026-01-02	0.375	0.380	0.350	0.350	0.350	24,000
2025-12-31	0.330	0.330	0.330	0.330	0.330	0
2025-12-30	0.335	0.335	0.280	0.330	0.330	20,000
2025-12-29	0.380	0.380	0.380	0.380	0.380	0
2025-12-24	0.400	0.400	0.325	0.360	0.360	20,000
2025-12-23	0.440	0.440	0.440	0.440	0.440	2,000
2025-12-22	0.470	0.470	0.470	0.470	0.470	44,000
2025-12-19	0.500	0.500	0.435	0.475	0.475	44,000
2025-12-18	0.550	0.550	0.550	0.550	0.550	0
2025-12-17	0.590	0.590	0.430	0.550	0.550	8,000
2025-12-16	0.480	0.480	0.480	0.480	0.480	0
2025-12-15	0.480	0.480	0.480	0.480	0.480	0
2025-12-12	0.480	0.480	0.480	0.480	0.480	0
2025-12-11	0.480	0.480	0.480	0.480	0.480	20,000
2025-12-10	0.480	0.480	0.480	0.480	0.480	0
2025-12-09	0.480	0.480	0.480	0.480	0.480	0
2025-12-08	0.480	0.480	0.480	0.480	0.480	0
2025-12-05	0.480	0.480	0.480	0.480	0.480	0
2025-12-04	0.480	0.480	0.480	0.480	0.480	0
2025-12-03	0.465	0.480	0.420	0.480	0.480	68,000
2025-12-02	0.485	0.485	0.485	0.485	0.485	0
2025-12-01	0.485	0.485	0.485	0.485	0.485	0
2025-11-28	0.480	0.485	0.480	0.485	0.485	4,000
2025-11-27	0.510	0.510	0.510	0.510	0.510	0
2025-11-26	0.510	0.510	0.510	0.510	0.510	22,000
2025-11-25	0.530	0.570	0.500	0.560	0.560	54,000
2025-11-24	0.530	0.530	0.530	0.530	0.530	16,000
2025-11-21	0.510	0.580	0.510	0.580	0.580	10,000
2025-11-20	0.510	0.530	0.460	0.520	0.520	52,000
2025-11-19	0.530	0.530	0.460	0.520	0.520	8,000
2025-11-18	0.590	0.590	0.455	0.580	0.580	276,000
2025-11-17	0.550	0.550	0.550	0.550	0.550	8,000
2025-11-14	0.600	0.600	0.550	0.560	0.560	8,000
2025-11-13	0.570	0.570	0.560	0.560	0.560	20,000
2025-11-12	0.590	0.590	0.590	0.590	0.590	38,000
2025-11-11	0.600	0.640	0.560	0.570	0.570	36,000
2025-11-10	0.560	0.560	0.560	0.560	0.560	0
2025-11-07	0.550	0.550	0.550	0.550	0.550	0
2025-11-06	0.600	0.610	0.550	0.550	0.550	8,000
2025-11-05	0.550	0.550	0.550	0.550	0.550	4,000
2025-11-04	0.580	0.580	0.580	0.580	0.580	0
2025-11-03	0.540	0.620	0.540	0.580	0.580	38,000
2025-10-31	0.540	0.610	0.510	0.610	0.610	100,000
2025-10-30	0.550	0.610	0.510	0.600	0.600	72,000

← NewerPage 4 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.