Tianli Holdings Group Limited (HKG:0117)
Hong Kong · Delayed Price · Currency is HKD 4.210
+0.130 (3.19%)
Jul 9, 2026, 4:08 PM HKT
Tianli Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 4.08 | 4.35 | 3.90 | 3.90 | - | -4.41% | 2,276,800 |
| Jul 8, 2026 | 4.48 | 4.62 | 4.00 | 4.08 | 4.08 | -8.93% | 10,492,800 |
| Jul 7, 2026 | 4.75 | 4.82 | 4.01 | 4.48 | 4.48 | -6.67% | 8,074,000 |
| Jul 6, 2026 | 5.26 | 5.26 | 4.53 | 4.80 | 4.80 | -3.23% | 7,975,000 |
| Jul 3, 2026 | 4.83 | 5.57 | 4.58 | 4.96 | 4.96 | -0.80% | 16,284,943 |
| Jul 2, 2026 | 4.98 | 5.20 | 4.37 | 5.00 | 5.00 | -6.37% | 23,232,000 |
| Jun 30, 2026 | 4.45 | 5.36 | 4.30 | 5.34 | 5.34 | 20.27% | 19,389,220 |
| Jun 29, 2026 | 4.00 | 4.75 | 3.91 | 4.44 | 4.44 | 16.23% | 17,688,657 |
| Jun 26, 2026 | 3.73 | 4.04 | 3.50 | 3.82 | 3.82 | 1.60% | 12,268,000 |
| Jun 25, 2026 | 4.15 | 4.34 | 3.66 | 3.76 | 3.76 | -4.33% | 21,122,000 |
| Jun 24, 2026 | 4.61 | 4.82 | 3.75 | 3.93 | 3.93 | -14.19% | 26,431,260 |
| Jun 23, 2026 | 6.16 | 6.16 | 4.25 | 4.58 | 4.58 | -24.17% | 31,716,526 |
| Jun 22, 2026 | 6.55 | 6.78 | 5.85 | 6.04 | 6.04 | -7.22% | 12,859,000 |
| Jun 18, 2026 | 7.30 | 7.40 | 6.15 | 6.51 | 6.51 | -7.13% | 18,414,000 |
| Jun 17, 2026 | 7.00 | 8.10 | 6.92 | 7.01 | 7.01 | -2.64% | 18,130,710 |
| Jun 16, 2026 | 6.76 | 7.39 | 6.52 | 7.20 | 7.20 | 6.51% | 25,744,400 |
| Jun 15, 2026 | 6.10 | 6.79 | 5.79 | 6.76 | 6.76 | 22.24% | 21,896,200 |
| Jun 12, 2026 | 6.70 | 6.98 | 5.30 | 5.53 | 5.53 | -11.94% | 22,937,090 |
| Jun 11, 2026 | 6.23 | 7.18 | 5.89 | 6.28 | 6.28 | 1.13% | 18,762,000 |
| Jun 10, 2026 | 6.98 | 6.98 | 6.21 | 6.21 | 6.21 | -12.90% | 14,262,000 |
| Jun 9, 2026 | 5.80 | 7.40 | 5.80 | 7.13 | 7.13 | 26.64% | 25,616,336 |
| Jun 8, 2026 | 5.73 | 6.74 | 5.15 | 5.63 | 5.63 | -11.62% | 25,789,460 |
| Jun 5, 2026 | 7.39 | 7.99 | 6.36 | 6.37 | 6.37 | -13.92% | 30,310,200 |
| Jun 4, 2026 | 6.97 | 8.39 | 6.57 | 7.40 | 7.40 | 2.78% | 22,386,500 |
| Jun 3, 2026 | 6.28 | 7.70 | 6.22 | 7.20 | 7.20 | 20.81% | 33,971,200 |
| Jun 2, 2026 | 5.78 | 6.28 | 5.01 | 5.96 | 5.96 | 3.11% | 23,527,600 |
| Jun 1, 2026 | 6.10 | 6.76 | 5.08 | 5.78 | 5.78 | -4.15% | 41,099,770 |
| May 29, 2026 | 6.38 | 7.44 | 5.25 | 6.03 | 6.03 | 8.65% | 55,277,638 |
| May 28, 2026 | 4.15 | 5.99 | 4.10 | 5.55 | 5.55 | 42.31% | 65,178,150 |
| May 27, 2026 | 3.99 | 4.10 | 3.38 | 3.90 | 3.90 | 9.24% | 30,660,000 |
| May 26, 2026 | 3.40 | 4.49 | 2.70 | 3.57 | 3.57 | 0.28% | 51,792,000 |
| May 22, 2026 | 2.08 | 3.80 | 2.03 | 3.56 | 3.56 | 82.56% | 86,750,000 |
| May 21, 2026 | 1.91 | 2.20 | 1.86 | 1.95 | 1.95 | 2.63% | 34,379,000 |
| May 20, 2026 | 1.95 | 2.10 | 1.70 | 1.90 | 1.90 | -1.55% | 26,526,000 |
| May 19, 2026 | 1.71 | 2.12 | 1.60 | 1.93 | 1.93 | 4.32% | 44,920,500 |
| May 18, 2026 | 1.05 | 1.98 | 0.95 | 1.85 | 1.85 | 85.00% | 54,437,000 |
| May 15, 2026 | 0.94 | 1.05 | 0.82 | 1.00 | 1.00 | 6.38% | 13,888,000 |
| May 14, 2026 | 1.00 | 1.04 | 0.91 | 0.94 | 0.94 | 3.30% | 8,871,000 |
| May 13, 2026 | 0.77 | 0.99 | 0.72 | 0.91 | 0.91 | 18.18% | 13,030,000 |
| May 12, 2026 | 0.91 | 0.94 | 0.73 | 0.77 | 0.77 | -9.41% | 5,182,000 |
| May 11, 2026 | 1.10 | 1.18 | 0.84 | 0.85 | 0.85 | -14.14% | 13,150,000 |
| May 8, 2026 | 0.83 | 1.02 | 0.80 | 0.99 | 0.99 | 19.28% | 6,778,000 |
| May 7, 2026 | 0.82 | 0.88 | 0.71 | 0.83 | 0.83 | 1.22% | 3,184,000 |
| May 6, 2026 | 0.97 | 1.28 | 0.73 | 0.82 | 0.82 | -3.53% | 18,793,500 |
| May 5, 2026 | 0.47 | 1.05 | 0.47 | 0.85 | 0.85 | 102.38% | 42,528,000 |
| May 4, 2026 | 0.46 | 0.56 | 0.39 | 0.42 | 0.42 | 7.69% | 17,818,000 |
| Apr 30, 2026 | 0.42 | 0.42 | 0.39 | 0.39 | 0.39 | -2.50% | 20,000 |
| Apr 29, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 28, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 108,000 |
| Apr 27, 2026 | 0.40 | 0.41 | 0.40 | 0.40 | 0.40 | - | 78,000 |