Skip to main content
logo
China Tian Yuan Healthcare Group Limited (HKG:0557)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.4750
-0.0050 (-1.04%)
Mar 31, 2026, 2:35 PM HKT

HKG:0557 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 20260.500.500.480.480.4818.52%60,000
Mar 30, 20260.410.410.410.410.41--
Mar 27, 20260.490.490.250.410.41-18.18%4,000
Mar 26, 20260.500.500.500.500.50--
Mar 25, 20260.500.500.500.500.50--
Mar 24, 20260.500.500.500.500.50-12,000
Mar 23, 20260.500.500.500.500.50-1.00%120,000
Mar 20, 20260.500.500.500.500.50-1.96%-
Mar 19, 20260.500.510.500.510.51-6,000
Mar 18, 20260.510.510.510.510.51--
Mar 17, 20260.500.510.500.510.512.00%38,000
Mar 16, 20260.550.550.500.500.50-13.79%624,000
Mar 13, 20260.580.580.580.580.58-1.69%-
Mar 12, 20260.590.590.590.590.59-1.67%-
Mar 11, 20260.600.600.600.600.60-1.64%-
Mar 10, 20260.610.610.610.610.61-1.61%-
Mar 9, 20260.620.670.620.620.62-1.59%28,000
Mar 6, 20260.690.730.610.630.63-8.70%366,000
Mar 5, 20260.640.690.590.690.6911.29%12,000
Mar 4, 20260.650.650.510.620.62-22.50%1,426,000
Mar 3, 20260.800.800.800.800.80--
Mar 2, 20260.780.800.780.800.8012.68%40,000
Feb 27, 20260.690.700.690.710.711.43%34,000
Feb 26, 20260.610.700.610.700.70-8,000
Feb 25, 20260.700.700.700.700.70--
Feb 24, 20260.700.700.700.700.70--
Feb 23, 20260.700.700.700.700.70--
Feb 20, 20260.700.700.700.700.70--
Feb 16, 20260.700.700.700.700.70--
Feb 13, 20260.700.700.700.700.70--
Feb 12, 20260.700.700.700.700.70--
Feb 11, 20260.700.700.700.700.70--
Feb 10, 20260.700.700.700.700.70--
Feb 9, 20260.700.700.700.700.70--
Feb 6, 20260.700.700.700.700.70--
Feb 5, 20260.700.700.700.700.70--
Feb 4, 20260.700.700.700.700.70--
Feb 3, 20260.700.700.700.700.70--
Feb 2, 20260.700.700.700.700.70--
Jan 30, 20260.600.700.600.700.709.37%22,000
Jan 29, 20260.640.640.640.640.64--
Jan 28, 20260.640.640.640.640.64--
Jan 27, 20260.630.630.630.640.64-8.57%2,000
Jan 26, 20260.700.700.700.700.70--
Jan 23, 20260.700.700.700.700.70--
Jan 22, 20260.700.700.700.700.70--
Jan 21, 20260.680.680.680.700.702.94%2,000
Jan 20, 20260.700.700.650.680.68-13.92%5,180
Jan 19, 20260.700.800.700.790.79-1.25%18,000
Jan 16, 20260.700.800.680.800.80-1.23%14,000