Tianli Holdings Group Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2.945 | 3.000 | 2.600 | 2.640 | 2.640 | 2,676,000 |
| 2026-10-16 | 3.070 | 3.085 | 2.945 | 2.945 | 2.945 | 290,000 |
| 2026-10-15 | 2.900 | 3.090 | 2.900 | 2.990 | 2.990 | 1,808,000 |
| 2026-10-14 | 3.080 | 3.110 | 3.020 | 3.030 | 3.030 | 1,448,000 |
| 2026-10-13 | 3.190 | 3.190 | 3.015 | 3.060 | 3.060 | 2,462,000 |
| 2026-10-12 | 3.310 | 3.350 | 3.180 | 3.190 | 3.190 | 566,000 |
| 2026-10-09 | 3.370 | 3.385 | 3.220 | 3.310 | 3.310 | 1,240,000 |
| 2026-10-08 | 3.745 | 3.745 | 3.290 | 3.370 | 3.370 | 1,508,000 |
| 2026-10-07 | 3.640 | 3.740 | 3.500 | 3.740 | 3.740 | 656,000 |
| 2026-10-06 | 3.750 | 3.750 | 3.520 | 3.575 | 3.575 | 1,610,000 |
| 2026-10-05 | 3.590 | 3.930 | 3.590 | 3.805 | 3.805 | 2,090,000 |
| 2026-10-02 | 3.540 | 3.745 | 3.540 | 3.685 | 3.685 | 2,160,000 |
| 2026-09-30 | 3.470 | 3.560 | 3.300 | 3.540 | 3.540 | 1,330,000 |
| 2026-09-29 | 3.500 | 3.560 | 3.400 | 3.415 | 3.415 | 780,000 |
| 2026-09-28 | 3.395 | 3.545 | 3.165 | 3.455 | 3.455 | 3,608,000 |
| 2026-09-25 | 3.480 | 3.480 | 3.230 | 3.245 | 3.245 | 636,000 |
| 2026-09-24 | 3.460 | 3.755 | 3.360 | 3.480 | 3.480 | 2,289,000 |
| 2026-09-23 | 3.670 | 3.830 | 3.390 | 3.520 | 3.520 | 2,590,000 |
| 2026-09-22 | 4.000 | 4.050 | 3.515 | 3.555 | 3.555 | 4,766,000 |
| 2026-09-21 | 4.000 | 4.500 | 3.790 | 3.835 | 3.835 | 10,290,200 |
| 2026-09-18 | 3.970 | 4.100 | 3.620 | 4.000 | 4.000 | 7,174,000 |
| 2026-09-17 | 3.865 | 3.960 | 3.770 | 3.865 | 3.865 | 4,152,000 |
| 2026-09-16 | 3.600 | 3.945 | 3.480 | 3.900 | 3.900 | 7,088,200 |
| 2026-09-15 | 3.370 | 3.595 | 3.280 | 3.530 | 3.530 | 5,190,000 |
| 2026-09-14 | 3.500 | 3.680 | 3.230 | 3.385 | 3.385 | 7,312,000 |
| 2026-09-11 | 3.100 | 3.630 | 3.100 | 3.520 | 3.520 | 11,066,800 |
| 2026-09-10 | 2.695 | 3.350 | 2.640 | 3.250 | 3.250 | 15,563,000 |
| 2026-09-09 | 2.500 | 2.740 | 2.500 | 2.700 | 2.700 | 3,420,000 |
| 2026-09-08 | 2.600 | 2.725 | 2.480 | 2.495 | 2.495 | 1,698,000 |
| 2026-09-07 | 2.420 | 2.650 | 2.420 | 2.610 | 2.610 | 1,816,000 |
| 2026-09-04 | 2.560 | 2.560 | 2.400 | 2.420 | 2.420 | 1,686,000 |
| 2026-09-03 | 2.600 | 2.600 | 2.400 | 2.440 | 2.440 | 2,037,000 |
| 2026-09-02 | 2.650 | 2.655 | 2.500 | 2.545 | 2.545 | 2,860,000 |
| 2026-09-01 | 2.925 | 2.925 | 2.685 | 2.790 | 2.790 | 2,114,000 |
| 2026-08-31 | 2.760 | 2.990 | 2.760 | 2.925 | 2.925 | 1,560,000 |
| 2026-08-28 | 3.000 | 3.110 | 2.890 | 2.890 | 2.890 | 2,734,000 |
| 2026-08-27 | 2.850 | 2.985 | 2.760 | 2.965 | 2.965 | 2,646,000 |
| 2026-08-26 | 3.050 | 3.050 | 2.875 | 2.880 | 2.880 | 1,732,000 |
| 2026-08-25 | 2.610 | 2.920 | 2.590 | 2.910 | 2.910 | 4,530,000 |
| 2026-08-24 | 2.945 | 2.950 | 2.600 | 2.610 | 2.610 | 5,176,000 |
| 2026-08-21 | 2.905 | 3.050 | 2.865 | 2.945 | 2.945 | 2,242,000 |
| 2026-08-20 | 2.945 | 3.010 | 2.880 | 2.905 | 2.905 | 3,064,000 |
| 2026-08-19 | 3.250 | 3.250 | 2.850 | 2.945 | 2.945 | 10,854,000 |
| 2026-08-18 | 3.710 | 3.710 | 3.350 | 3.480 | 3.480 | 5,306,000 |
| 2026-08-17 | 3.685 | 3.810 | 3.535 | 3.650 | 3.650 | 3,904,000 |
| 2026-08-14 | 3.300 | 4.035 | 3.280 | 3.680 | 3.680 | 13,950,000 |
| 2026-08-13 | 3.035 | 3.320 | 2.995 | 3.190 | 3.190 | 7,408,000 |
| 2026-08-12 | 2.850 | 3.070 | 2.815 | 2.920 | 2.920 | 3,460,000 |
| 2026-08-11 | 3.145 | 3.360 | 2.850 | 2.895 | 2.895 | 9,153,000 |
| 2026-08-10 | 3.010 | 3.195 | 2.800 | 3.145 | 3.145 | 6,038,000 |
| 2026-08-07 | 2.810 | 3.125 | 2.700 | 2.960 | 2.960 | 5,708,000 |
| 2026-08-06 | 2.985 | 3.005 | 2.600 | 2.810 | 2.810 | 11,829,000 |
| 2026-08-05 | 2.650 | 3.500 | 2.635 | 3.200 | 3.200 | 14,356,000 |
| 2026-08-04 | 2.500 | 2.655 | 2.420 | 2.630 | 2.630 | 4,704,800 |
| 2026-08-03 | 2.500 | 2.755 | 2.380 | 2.395 | 2.395 | 4,714,000 |
| 2026-07-31 | 2.510 | 2.800 | 2.400 | 2.460 | 2.460 | 11,659,000 |
| 2026-07-30 | 2.120 | 2.250 | 2.060 | 2.190 | 2.190 | 10,150,000 |
| 2026-07-29 | 2.270 | 2.280 | 1.970 | 2.120 | 2.120 | 5,310,000 |
| 2026-07-28 | 2.550 | 2.550 | 2.070 | 2.140 | 2.140 | 6,125,000 |
| 2026-07-27 | 2.380 | 2.750 | 2.330 | 2.630 | 2.630 | 4,046,000 |
Page 1 of 3 · 125 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.