Tianli Holdings Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.600	0.600	0.540	0.550	0.550	61,900
2025-07-31	0.570	0.610	0.550	0.550	0.550	122,000
2025-07-30	0.570	0.580	0.570	0.570	0.570	170,000
2025-07-29	0.540	0.640	0.540	0.630	0.630	104,000
2025-07-28	0.530	0.560	0.530	0.560	0.560	6,000
2025-07-25	0.600	0.610	0.560	0.560	0.560	68,000
2025-07-24	0.600	0.620	0.540	0.610	0.610	616,000
2025-07-23	0.610	0.660	0.600	0.610	0.610	428,000
2025-07-22	0.570	0.710	0.570	0.710	0.710	1,474,000
2025-07-21	0.520	0.700	0.520	0.690	0.690	832,000
2025-07-18	0.530	0.650	0.490	0.650	0.650	258,000
2025-07-17	0.620	0.620	0.620	0.620	0.620	60,000
2025-07-16	0.570	0.630	0.500	0.630	0.630	60,000
2025-07-15	0.590	0.600	0.500	0.540	0.540	86,000
2025-07-14	0.640	0.640	0.500	0.520	0.520	12,000
2025-07-11	0.600	0.650	0.465	0.640	0.640	426,000
2025-07-10	0.620	0.620	0.620	0.620	0.620	200,000
2025-07-09	0.630	0.630	0.470	0.610	0.610	6,000
2025-07-08	0.600	0.630	0.465	0.475	0.475	40,000
2025-07-07	0.600	0.600	0.600	0.600	0.600	20,000
2025-07-04	0.540	0.600	0.420	0.600	0.600	248,000
2025-07-03	0.620	0.670	0.590	0.590	0.590	270,000
2025-07-02	0.630	0.630	0.630	0.630	0.630	1,181,000
2025-06-30	0.550	0.640	0.550	0.620	0.620	694,000
2025-06-27	0.460	0.600	0.460	0.580	0.580	1,272,000
2025-06-26	0.460	0.460	0.460	0.460	0.460	52,000
2025-06-25	0.460	0.460	0.460	0.460	0.460	52,000
2025-06-24	0.485	0.485	0.485	0.485	0.485	52,000
2025-06-23	0.400	0.440	0.400	0.440	0.440	306,000
2025-06-20	0.415	0.415	0.415	0.415	0.415	110,000
2025-06-19	0.380	0.405	0.375	0.390	0.390	1,497,000
2025-06-18	0.365	0.380	0.365	0.375	0.375	158,000
2025-06-17	0.380	0.380	0.370	0.370	0.370	56,000
2025-06-16	0.300	0.325	0.300	0.325	0.325	332,000
2025-06-13	0.310	0.310	0.310	0.310	0.310	262,000
2025-06-12	0.315	0.315	0.315	0.315	0.315	262,000
2025-06-11	0.280	0.315	0.280	0.315	0.315	262,000
2025-06-10	0.270	0.270	0.270	0.270	0.270	102,000
2025-06-09	0.249	0.270	0.249	0.270	0.270	40,000
2025-06-06	0.247	0.247	0.247	0.247	0.247	0
2025-06-05	0.248	0.248	0.248	0.248	0.248	0
2025-06-04	0.249	0.249	0.249	0.249	0.249	0
2025-06-03	0.249	0.249	0.249	0.249	0.249	0
2025-06-02	0.250	0.250	0.250	0.250	0.250	0
2025-05-30	0.250	0.250	0.250	0.250	0.250	0
2025-05-29	0.250	0.250	0.250	0.250	0.250	0
2025-05-28	0.250	0.250	0.250	0.250	0.250	0
2025-05-27	0.250	0.250	0.250	0.250	0.250	0
2025-05-26	0.250	0.250	0.250	0.250	0.250	0
2025-05-23	0.250	0.250	0.250	0.250	0.250	18,000
2025-05-22	0.250	0.250	0.250	0.250	0.250	18,000
2025-05-21	0.255	0.255	0.255	0.255	0.255	0
2025-05-20	0.255	0.255	0.255	0.255	0.255	18,000
2025-05-19	0.250	0.250	0.250	0.250	0.250	0
2025-05-16	0.250	0.250	0.250	0.250	0.250	0
2025-05-15	0.255	0.255	0.255	0.255	0.255	0
2025-05-14	0.240	0.240	0.240	0.240	0.240	0
2025-05-13	0.240	0.240	0.240	0.240	0.240	0
2025-05-12	0.240	0.240	0.240	0.240	0.240	0
2025-05-09	0.240	0.240	0.240	0.240	0.240	18,000

← NewerPage 6 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.