Tianli International Holdings Limited (HKG:1773)
Hong Kong · Delayed Price · Currency is HKD 4.140
-0.040 (-0.96%)
Aug 22, 2025, 3:44 PM HKT
HKG:1773 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 4.18 | 4.22 | 4.07 | 4.15 | 4.15 | -0.72% | 16,022,000 |
| Aug 21, 2025 | 4.28 | 4.28 | 4.14 | 4.18 | 4.18 | -2.34% | 20,806,000 |
| Aug 20, 2025 | 4.22 | 4.30 | 4.05 | 4.28 | 4.28 | 1.42% | 27,811,000 |
| Aug 19, 2025 | 4.21 | 4.25 | 4.11 | 4.22 | 4.22 | 0.48% | 21,681,000 |
| Aug 18, 2025 | 3.99 | 4.22 | 3.91 | 4.20 | 4.20 | 6.33% | 27,161,000 |
| Aug 15, 2025 | 3.94 | 3.99 | 3.83 | 3.95 | 3.95 | -0.50% | 23,192,650 |
| Aug 14, 2025 | 4.13 | 4.18 | 3.96 | 3.97 | 3.97 | -5.70% | 49,284,668 |
| Aug 13, 2025 | 4.25 | 4.31 | 4.15 | 4.21 | 4.21 | -2.09% | 15,495,000 |
| Aug 12, 2025 | 4.39 | 4.47 | 4.23 | 4.30 | 4.30 | -2.27% | 14,675,000 |
| Aug 11, 2025 | 4.35 | 4.51 | 4.27 | 4.40 | 4.40 | 1.38% | 31,081,776 |
| Aug 8, 2025 | 4.20 | 4.47 | 4.15 | 4.34 | 4.34 | 5.34% | 43,939,000 |
| Aug 7, 2025 | 4.18 | 4.25 | 4.09 | 4.12 | 4.12 | -1.20% | 7,034,690 |
| Aug 6, 2025 | 4.28 | 4.28 | 4.12 | 4.17 | 4.17 | -1.65% | 13,299,000 |
| Aug 5, 2025 | 4.29 | 4.48 | 4.19 | 4.24 | 4.24 | 3.92% | 49,852,318 |
| Aug 4, 2025 | 4.00 | 4.10 | 3.97 | 4.08 | 4.08 | 1.24% | 13,032,786 |
| Aug 1, 2025 | 3.94 | 4.07 | 3.93 | 4.03 | 4.03 | 2.81% | 13,472,000 |
| Jul 31, 2025 | 4.10 | 4.16 | 3.86 | 3.92 | 3.92 | -5.77% | 16,835,000 |
| Jul 30, 2025 | 4.29 | 4.29 | 4.15 | 4.16 | 4.10 | -1.65% | 15,677,000 |
| Jul 29, 2025 | 4.05 | 4.27 | 3.99 | 4.23 | 4.17 | 3.93% | 18,385,000 |
| Jul 28, 2025 | 4.18 | 4.22 | 4.06 | 4.07 | 4.01 | -1.45% | 4,291,000 |
| Jul 25, 2025 | 4.21 | 4.21 | 4.11 | 4.13 | 4.07 | -1.90% | 7,627,000 |
| Jul 24, 2025 | 4.18 | 4.22 | 4.10 | 4.21 | 4.15 | -0.24% | 10,027,000 |
| Jul 23, 2025 | 4.23 | 4.27 | 4.16 | 4.22 | 4.16 | -0.24% | 7,604,000 |
| Jul 22, 2025 | 4.38 | 4.41 | 4.16 | 4.23 | 4.17 | -3.42% | 17,150,000 |
| Jul 21, 2025 | 4.20 | 4.42 | 4.13 | 4.38 | 4.31 | 4.29% | 11,696,000 |
| Jul 18, 2025 | 4.25 | 4.31 | 4.18 | 4.20 | 4.14 | -1.64% | 6,925,000 |
| Jul 17, 2025 | 4.12 | 4.33 | 4.10 | 4.27 | 4.21 | 3.39% | 15,613,952 |
| Jul 16, 2025 | 4.12 | 4.17 | 4.02 | 4.13 | 4.07 | 0.98% | 7,882,000 |
| Jul 15, 2025 | 4.01 | 4.10 | 3.92 | 4.09 | 4.03 | 2.00% | 13,671,574 |
| Jul 14, 2025 | 4.01 | 4.04 | 3.95 | 4.01 | 3.95 | 0.25% | 9,409,000 |
| Jul 11, 2025 | 4.12 | 4.16 | 3.97 | 4.00 | 3.94 | -3.15% | 9,986,000 |
| Jul 10, 2025 | 4.00 | 4.15 | 3.92 | 4.13 | 4.07 | 3.51% | 14,353,000 |
| Jul 9, 2025 | 4.20 | 4.21 | 3.97 | 3.99 | 3.93 | -2.92% | 10,207,000 |
| Jul 8, 2025 | 4.03 | 4.23 | 3.98 | 4.11 | 4.05 | 1.73% | 21,867,000 |
| Jul 7, 2025 | 3.80 | 4.07 | 3.74 | 4.04 | 3.98 | 6.04% | 28,059,000 |
| Jul 4, 2025 | 3.80 | 3.87 | 3.66 | 3.81 | 3.75 | 0.26% | 19,841,000 |
| Jul 3, 2025 | 3.85 | 3.94 | 3.65 | 3.80 | 3.74 | -1.30% | 32,814,000 |
| Jul 2, 2025 | 4.50 | 4.50 | 3.82 | 3.85 | 3.79 | -15.20% | 64,254,817 |
| Jun 30, 2025 | 4.70 | 4.77 | 4.50 | 4.54 | 4.47 | -4.62% | 17,379,000 |
| Jun 27, 2025 | 4.73 | 5.05 | 4.68 | 4.76 | 4.69 | 0.63% | 19,910,652 |
| Jun 26, 2025 | 4.66 | 4.84 | 4.50 | 4.73 | 4.66 | 1.28% | 17,178,500 |
| Jun 25, 2025 | 4.15 | 4.67 | 4.11 | 4.67 | 4.60 | 13.90% | 27,151,608 |
| Jun 24, 2025 | 4.09 | 4.15 | 4.07 | 4.10 | 4.04 | -0.24% | 4,046,000 |
| Jun 23, 2025 | 4.11 | 4.13 | 4.00 | 4.11 | 4.05 | 1.48% | 2,985,000 |
| Jun 20, 2025 | 4.09 | 4.09 | 4.01 | 4.05 | 3.99 | 1.00% | 1,927,000 |
| Jun 19, 2025 | 4.06 | 4.06 | 3.98 | 4.01 | 3.95 | -1.23% | 2,998,000 |
| Jun 18, 2025 | 4.13 | 4.15 | 4.02 | 4.06 | 4.00 | -2.40% | 3,460,000 |
| Jun 17, 2025 | 4.15 | 4.19 | 4.05 | 4.16 | 4.10 | 0.24% | 3,232,000 |
| Jun 16, 2025 | 4.03 | 4.24 | 4.03 | 4.15 | 4.09 | 0.97% | 4,192,000 |
| Jun 13, 2025 | 4.05 | 4.15 | 4.03 | 4.11 | 4.05 | -2.14% | 7,937,000 |