Tianli International Holdings Limited (HKG:1773)
Hong Kong · Delayed Price · Currency is HKD 2.400
-0.020 (-0.83%)
Oct 31, 2025, 4:08 PM HKT
HKG:1773 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 2.44 | 2.44 | 2.40 | 2.40 | 2.40 | -0.83% | 5,814,000 |
| Oct 30, 2025 | 2.45 | 2.45 | 2.39 | 2.42 | 2.42 | -1.63% | 12,797,000 |
| Oct 28, 2025 | 2.49 | 2.50 | 2.43 | 2.46 | 2.46 | -1.20% | 11,014,038 |
| Oct 27, 2025 | 2.56 | 2.56 | 2.46 | 2.49 | 2.49 | - | 12,210,800 |
| Oct 26, 2025 | 2.56 | 2.56 | 2.46 | 2.49 | 2.49 | -2.35% | 12,210,800 |
| Oct 24, 2025 | 2.56 | 2.59 | 2.52 | 2.55 | 2.55 | 0.79% | 5,861,000 |
| Oct 23, 2025 | 2.52 | 2.55 | 2.45 | 2.53 | 2.53 | -0.39% | 11,829,000 |
| Oct 22, 2025 | 2.54 | 2.56 | 2.51 | 2.54 | 2.54 | -0.78% | 6,190,000 |
| Oct 21, 2025 | 2.58 | 2.63 | 2.56 | 2.56 | 2.56 | -0.39% | 7,268,000 |
| Oct 20, 2025 | 2.52 | 2.59 | 2.52 | 2.57 | 2.57 | 2.39% | 6,430,000 |
| Oct 17, 2025 | 2.59 | 2.60 | 2.49 | 2.51 | 2.51 | -3.09% | 10,495,000 |
| Oct 16, 2025 | 2.53 | 2.62 | 2.48 | 2.59 | 2.59 | 2.78% | 17,865,432 |
| Oct 15, 2025 | 2.61 | 2.63 | 2.51 | 2.52 | 2.52 | -3.08% | 36,212,572 |
| Oct 14, 2025 | 2.64 | 2.68 | 2.58 | 2.60 | 2.60 | -1.14% | 9,866,000 |
| Oct 13, 2025 | 2.62 | 2.65 | 2.58 | 2.63 | 2.63 | -2.23% | 16,414,000 |
| Oct 10, 2025 | 2.68 | 2.76 | 2.63 | 2.69 | 2.69 | - | 14,186,000 |
| Oct 9, 2025 | 2.69 | 2.76 | 2.67 | 2.69 | 2.69 | 0.75% | 15,799,000 |
| Oct 8, 2025 | 2.71 | 2.71 | 2.60 | 2.67 | 2.67 | -1.48% | 3,794,000 |
| Oct 6, 2025 | 2.70 | 2.71 | 2.65 | 2.71 | 2.71 | 0.37% | 2,481,900 |
| Oct 3, 2025 | 2.74 | 2.74 | 2.67 | 2.70 | 2.70 | -1.46% | 3,022,000 |
| Oct 2, 2025 | 2.80 | 2.81 | 2.72 | 2.74 | 2.74 | -2.49% | 6,578,364 |
| Sep 30, 2025 | 2.79 | 2.81 | 2.73 | 2.81 | 2.81 | 1.08% | 12,128,000 |
| Sep 29, 2025 | 2.84 | 2.88 | 2.76 | 2.78 | 2.78 | -2.11% | 18,369,000 |
| Sep 26, 2025 | 2.73 | 2.87 | 2.67 | 2.84 | 2.84 | 4.41% | 40,069,000 |
| Sep 25, 2025 | 2.81 | 2.82 | 2.69 | 2.72 | 2.72 | -3.55% | 28,612,000 |
| Sep 24, 2025 | 2.87 | 2.88 | 2.79 | 2.82 | 2.82 | -1.74% | 27,097,000 |
| Sep 23, 2025 | 2.94 | 2.96 | 2.83 | 2.87 | 2.87 | -2.05% | 36,557,300 |
| Sep 22, 2025 | 3.13 | 3.14 | 2.87 | 2.93 | 2.93 | -6.09% | 77,619,102 |
| Sep 19, 2025 | 3.26 | 3.26 | 3.07 | 3.12 | 3.12 | -3.70% | 52,276,998 |
| Sep 18, 2025 | 3.38 | 3.38 | 3.19 | 3.24 | 3.24 | -2.41% | 30,431,000 |
| Sep 17, 2025 | 3.30 | 3.37 | 3.27 | 3.32 | 3.32 | 1.22% | 29,607,000 |
| Sep 16, 2025 | 3.82 | 3.82 | 3.17 | 3.28 | 3.28 | -12.77% | 99,550,000 |
| Sep 15, 2025 | 3.93 | 3.94 | 3.73 | 3.76 | 3.76 | -4.33% | 20,297,300 |
| Sep 12, 2025 | 3.79 | 3.95 | 3.77 | 3.93 | 3.93 | 3.69% | 38,762,812 |
| Sep 11, 2025 | 3.85 | 3.85 | 3.76 | 3.79 | 3.79 | -1.30% | 17,686,578 |
| Sep 10, 2025 | 3.86 | 3.86 | 3.69 | 3.84 | 3.84 | - | 31,657,173 |
| Sep 9, 2025 | 3.99 | 4.03 | 3.79 | 3.84 | 3.84 | -3.03% | 25,284,000 |
| Sep 8, 2025 | 3.92 | 3.99 | 3.86 | 3.96 | 3.96 | 1.02% | 22,578,000 |
| Sep 5, 2025 | 3.86 | 4.00 | 3.86 | 3.92 | 3.92 | 1.82% | 24,244,700 |
| Sep 4, 2025 | 3.76 | 3.97 | 3.76 | 3.85 | 3.85 | 2.94% | 54,636,000 |
| Sep 3, 2025 | 3.79 | 3.86 | 3.72 | 3.74 | 3.74 | -1.32% | 11,838,000 |
| Sep 2, 2025 | 3.81 | 3.92 | 3.70 | 3.79 | 3.79 | -0.26% | 27,712,000 |
| Sep 1, 2025 | 3.80 | 3.86 | 3.76 | 3.80 | 3.80 | 0.26% | 16,182,400 |
| Aug 29, 2025 | 3.81 | 3.89 | 3.70 | 3.79 | 3.79 | 2.43% | 23,864,376 |
| Aug 28, 2025 | 3.82 | 3.83 | 3.59 | 3.70 | 3.70 | -3.39% | 66,442,954 |
| Aug 27, 2025 | 3.88 | 4.03 | 3.82 | 3.83 | 3.83 | 0.26% | 29,670,000 |
| Aug 26, 2025 | 3.99 | 3.99 | 3.79 | 3.82 | 3.82 | -4.26% | 58,743,000 |
| Aug 25, 2025 | 4.15 | 4.16 | 3.93 | 3.99 | 3.99 | -3.86% | 28,408,000 |
| Aug 22, 2025 | 4.18 | 4.22 | 4.07 | 4.15 | 4.15 | -0.72% | 16,020,000 |
| Aug 21, 2025 | 4.28 | 4.28 | 4.14 | 4.18 | 4.18 | -2.34% | 20,806,000 |