China Resources Land Limited (HKG:1109)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
28.60
-0.25 (-0.87%)
Aug 1, 2025, 4:08 PM HKT

Triumph Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202528.6529.2528.4528.6028.60-0.87%14,404,867
Jul 31, 202529.7529.7528.6028.8528.85-3.67%21,135,142
Jul 30, 202530.1530.7029.9029.9529.95-0.66%9,042,872
Jul 29, 202530.0530.4529.9030.1530.15-0.17%9,805,812
Jul 28, 202530.1530.3029.7530.2030.200.83%15,292,542
Jul 25, 202529.0530.3029.0529.9529.951.18%17,287,336
Jul 24, 202529.5529.7529.2029.6029.60-15,147,291
Jul 23, 202529.6530.0029.2029.6029.601.37%15,718,305
Jul 22, 202528.9529.3028.6529.2029.201.21%14,191,268
Jul 21, 202528.7029.1028.4528.8528.851.76%17,029,065
Jul 18, 202528.3028.7028.1528.3528.350.35%8,828,300
Jul 17, 202528.3528.8028.1028.2528.25-0.70%11,902,732
Jul 16, 202529.0029.0528.3528.4528.45-2.07%22,048,349
Jul 15, 202529.5530.0028.6029.0529.05-1.53%27,999,173
Jul 14, 202529.8030.0029.3029.5029.500.17%19,997,548
Jul 11, 202530.1030.6529.3529.4529.45-2.16%24,484,814
Jul 10, 202528.9030.6028.6530.1030.104.88%36,470,335
Jul 9, 202528.3529.0528.2028.7028.701.59%19,606,815
Jul 8, 202528.6528.7528.1028.2528.25-0.88%13,780,621
Jul 7, 202527.7028.6027.7028.5028.503.45%25,149,319
Jul 4, 202527.1527.9027.0527.5527.551.10%22,525,221
Jul 3, 202527.0027.9526.8027.2527.251.68%16,117,201
Jul 2, 202527.0027.5526.6526.8026.800.75%23,621,263
Jun 30, 202526.8527.2026.4526.6026.60-0.37%14,767,858
Jun 27, 202527.2527.4526.6026.7026.70-2.55%18,138,876
Jun 26, 202527.2027.6027.2027.4027.40-0.54%15,736,817
Jun 25, 202527.2027.6027.1027.5527.552.61%18,003,119
Jun 24, 202527.0027.6026.7526.8526.85-15,222,929
Jun 23, 202526.5026.9026.4026.8526.850.94%11,515,659
Jun 20, 202526.7026.9526.5526.6026.60-0.37%14,987,044
Jun 19, 202527.1527.3026.6526.7026.70-1.66%17,234,428
Jun 18, 202527.6027.8526.9027.1527.15-3.55%17,516,028
Jun 17, 202528.2028.5027.9528.1528.150.18%34,089,513
Jun 16, 202527.0028.2526.9028.1028.103.88%35,868,865
Jun 13, 202526.8027.6026.7027.0527.051.69%25,125,859
Jun 12, 202526.0026.7026.0026.6026.60-1.66%31,273,904
Jun 11, 202526.7527.3526.6027.0525.830.93%18,256,724
Jun 10, 202526.7027.4526.4526.8025.590.56%23,898,495
Jun 9, 202526.3526.6526.1526.6525.452.11%15,113,774
Jun 6, 202526.3526.4526.0526.1024.92-0.38%17,369,595
Jun 5, 202525.5027.0025.5026.2025.023.56%35,494,320
Jun 4, 202525.3025.5525.2025.3024.16-10,980,201
Jun 3, 202525.1525.4525.0525.3024.161.00%18,653,448
Jun 2, 202525.2025.5024.2525.0523.92-2.15%15,118,003
May 30, 202525.1025.8525.1025.6024.440.59%20,749,642
May 29, 202525.1525.5524.9525.4524.300.99%19,431,447
May 28, 202525.3025.5525.0025.2024.06-0.20%13,825,611
May 27, 202525.5025.5024.9525.2524.110.40%8,496,533
May 26, 202525.3025.5525.0525.1524.01-0.59%12,462,683
May 23, 202525.4525.5525.1025.3024.16-0.59%9,478,164