Tianli Holdings Group Limited (HKG:0117)
Hong Kong · Delayed Price · Currency is HKD 2.945
+0.040 (1.38%)
Aug 21, 2026, 4:08 PM HKT
Tianli Holdings Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 2.91 | 3.05 | 2.87 | 2.95 | 2.95 | 1.38% | 2,242,000 |
| Aug 20, 2026 | 2.95 | 3.01 | 2.88 | 2.91 | 2.91 | -1.36% | 3,064,000 |
| Aug 19, 2026 | 3.25 | 3.25 | 2.85 | 2.95 | 2.95 | -15.37% | 10,854,000 |
| Aug 18, 2026 | 3.71 | 3.71 | 3.35 | 3.48 | 3.48 | -4.66% | 5,306,000 |
| Aug 17, 2026 | 3.69 | 3.81 | 3.54 | 3.65 | 3.65 | -0.82% | 3,904,000 |
| Aug 14, 2026 | 3.30 | 4.04 | 3.28 | 3.68 | 3.68 | 15.36% | 13,950,000 |
| Aug 13, 2026 | 3.04 | 3.32 | 3.00 | 3.19 | 3.19 | 9.25% | 7,408,000 |
| Aug 12, 2026 | 2.85 | 3.07 | 2.82 | 2.92 | 2.92 | 0.86% | 3,460,000 |
| Aug 11, 2026 | 3.15 | 3.36 | 2.85 | 2.90 | 2.90 | -7.95% | 9,153,000 |
| Aug 10, 2026 | 3.01 | 3.20 | 2.80 | 3.15 | 3.15 | 6.25% | 6,038,000 |
| Aug 7, 2026 | 2.81 | 3.13 | 2.70 | 2.96 | 2.96 | 5.34% | 5,708,000 |
| Aug 6, 2026 | 2.99 | 3.01 | 2.60 | 2.81 | 2.81 | -12.19% | 11,829,000 |
| Aug 5, 2026 | 2.65 | 3.50 | 2.64 | 3.20 | 3.20 | 21.67% | 14,356,000 |
| Aug 4, 2026 | 2.50 | 2.66 | 2.42 | 2.63 | 2.63 | 9.81% | 4,704,800 |
| Aug 3, 2026 | 2.50 | 2.76 | 2.38 | 2.40 | 2.40 | -2.64% | 4,714,000 |
| Jul 31, 2026 | 2.51 | 2.80 | 2.40 | 2.46 | 2.46 | 12.33% | 11,659,000 |
| Jul 30, 2026 | 2.12 | 2.25 | 2.06 | 2.19 | 2.19 | 3.30% | 10,150,000 |
| Jul 29, 2026 | 2.27 | 2.28 | 1.97 | 2.12 | 2.12 | -0.93% | 5,310,000 |
| Jul 28, 2026 | 2.55 | 2.55 | 2.07 | 2.14 | 2.14 | -18.63% | 6,125,000 |
| Jul 27, 2026 | 2.38 | 2.75 | 2.33 | 2.63 | 2.63 | 6.48% | 4,046,000 |
| Jul 24, 2026 | 2.70 | 2.79 | 2.35 | 2.47 | 2.47 | -10.83% | 3,644,000 |
| Jul 23, 2026 | 2.75 | 3.25 | 2.74 | 2.77 | 2.77 | 2.59% | 14,190,000 |
| Jul 22, 2026 | 2.69 | 2.90 | 2.43 | 2.70 | 2.70 | 3.05% | 8,210,000 |
| Jul 21, 2026 | 2.45 | 2.69 | 2.22 | 2.62 | 2.62 | 5.22% | 8,144,000 |
| Jul 20, 2026 | 2.64 | 2.81 | 2.30 | 2.49 | 2.49 | -5.68% | 9,824,000 |
| Jul 17, 2026 | 3.02 | 3.02 | 2.52 | 2.64 | 2.64 | -12.58% | 10,369,798 |
| Jul 16, 2026 | 3.26 | 3.27 | 3.01 | 3.02 | 3.02 | -7.08% | 2,309,000 |
| Jul 15, 2026 | 3.66 | 3.66 | 3.15 | 3.25 | 3.25 | -2.69% | 5,538,000 |
| Jul 14, 2026 | 3.17 | 3.36 | 2.89 | 3.34 | 3.34 | 6.03% | 9,322,000 |
| Jul 13, 2026 | 3.50 | 3.82 | 3.15 | 3.15 | 3.15 | -12.26% | 11,454,000 |
| Jul 10, 2026 | 4.30 | 4.44 | 3.57 | 3.59 | 3.59 | -14.73% | 8,268,000 |
| Jul 9, 2026 | 4.08 | 4.35 | 3.78 | 4.21 | 4.21 | 3.19% | 10,884,800 |
| 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 |