Tianli International Holdings Limited (HKG:1773)
Hong Kong · Delayed Price · Currency is HKD 3.240
-0.080 (-2.41%)
Sep 18, 2025, 4:08 PM HKT
HKG:1773 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 3.38 | 3.38 | 3.19 | 3.24 | 3.24 | -2.41% | 30,274,000 |
| Sep 17, 2025 | 3.30 | 3.37 | 3.27 | 3.32 | 3.32 | 1.22% | 29,639,000 |
| 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 |
| 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 |