Tianli Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.580	0.580	0.540	0.560	0.560	150,000
2025-10-27	0.530	0.650	0.530	0.600	0.600	226,000
2025-10-24	0.640	0.640	0.520	0.580	0.580	30,000
2025-10-23	0.490	0.640	0.460	0.590	0.590	230,000
2025-10-22	0.460	0.580	0.460	0.570	0.570	28,000
2025-10-21	0.445	0.550	0.405	0.550	0.550	60,000
2025-10-20	0.435	0.550	0.390	0.520	0.520	34,000
2025-10-17	0.425	0.495	0.425	0.490	0.490	28,000
2025-10-16	0.390	0.430	0.370	0.380	0.380	22,000
2025-10-15	0.430	0.430	0.430	0.430	0.430	32,000
2025-10-14	0.435	0.435	0.430	0.430	0.430	32,000
2025-10-13	0.430	0.430	0.430	0.430	0.430	28,000
2025-10-10	0.465	0.470	0.430	0.430	0.430	28,000
2025-10-09	0.465	0.480	0.465	0.470	0.470	60,000
2025-10-08	0.465	0.465	0.465	0.465	0.465	0
2025-10-06	0.475	0.475	0.400	0.465	0.465	18,000
2025-10-03	0.520	0.520	0.520	0.520	0.520	0
2025-10-02	0.500	0.500	0.500	0.500	0.500	10,000
2025-09-30	0.560	0.580	0.560	0.580	0.580	10,000
2025-09-29	0.455	0.570	0.455	0.510	0.510	44,000
2025-09-26	0.460	0.460	0.460	0.460	0.460	0
2025-09-25	0.570	0.570	0.440	0.450	0.450	10,000
2025-09-24	0.470	0.470	0.470	0.470	0.470	600,000
2025-09-23	0.420	0.420	0.420	0.420	0.420	0
2025-09-22	0.440	0.440	0.420	0.420	0.420	34,000
2025-09-19	0.460	0.460	0.460	0.460	0.460	0
2025-09-18	0.460	0.460	0.460	0.460	0.460	4,000
2025-09-17	0.470	0.470	0.470	0.470	0.470	0
2025-09-16	0.500	0.500	0.415	0.475	0.475	10,000
2025-09-15	0.570	0.580	0.530	0.540	0.540	42,000
2025-09-12	0.580	0.580	0.530	0.530	0.530	10,000
2025-09-11	0.580	0.580	0.580	0.580	0.580	0
2025-09-10	0.580	0.580	0.580	0.580	0.580	0
2025-09-09	0.580	0.580	0.580	0.580	0.580	0
2025-09-08	0.580	0.580	0.580	0.580	0.580	0
2025-09-05	0.580	0.580	0.580	0.580	0.580	26,000
2025-09-04	0.580	0.580	0.580	0.580	0.580	26,000
2025-09-03	0.580	0.580	0.580	0.580	0.580	0
2025-09-02	0.580	0.580	0.580	0.580	0.580	0
2025-09-01	0.580	0.580	0.580	0.580	0.580	0
2025-08-29	0.550	0.580	0.550	0.580	0.580	26,000
2025-08-28	0.550	0.550	0.550	0.550	0.550	0
2025-08-27	0.550	0.550	0.550	0.550	0.550	0
2025-08-26	0.530	0.550	0.530	0.550	0.550	12,000
2025-08-25	0.550	0.550	0.530	0.530	0.530	16,000
2025-08-22	0.550	0.570	0.550	0.550	0.550	11,000
2025-08-21	0.600	0.600	0.550	0.560	0.560	40,000
2025-08-20	0.600	0.600	0.600	0.600	0.600	0
2025-08-19	0.570	0.600	0.570	0.600	0.600	4,000
2025-08-18	0.570	0.570	0.570	0.570	0.570	0
2025-08-15	0.590	0.590	0.570	0.570	0.570	6,000
2025-08-14	0.570	0.630	0.570	0.630	0.630	112,000
2025-08-13	0.580	0.660	0.580	0.580	0.580	145,000
2025-08-12	0.600	0.640	0.600	0.600	0.600	400,000
2025-08-11	0.550	0.600	0.550	0.600	0.600	124,000
2025-08-08	0.580	0.580	0.580	0.580	0.580	128,000
2025-08-07	0.550	0.600	0.540	0.590	0.590	128,000
2025-08-06	0.550	0.550	0.550	0.550	0.550	30,000
2025-08-05	0.600	0.600	0.600	0.600	0.600	0
2025-08-04	0.570	0.600	0.570	0.600	0.600	190,000

← NewerPage 5 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.