Tianli International Holdings Limited (HKG:1773)
Hong Kong · Delayed Price · Currency is HKD 0.7600
+0.0400 (5.56%)
Sep 25, 2026, 4:08 PM HKT
HKG:1773 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.72 | 0.76 | 0.68 | 0.76 | - | 5.56% | 7,917,000 |
| Sep 24, 2026 | 0.74 | 0.74 | 0.71 | 0.72 | 0.72 | -2.04% | 6,948,000 |
| Sep 23, 2026 | 0.74 | 0.76 | 0.71 | 0.74 | 0.74 | 0.68% | 7,911,000 |
| Sep 22, 2026 | 0.78 | 0.78 | 0.72 | 0.73 | 0.73 | -5.81% | 5,542,014 |
| Sep 21, 2026 | 0.79 | 0.81 | 0.74 | 0.78 | 0.78 | - | 14,687,000 |
| Sep 18, 2026 | 0.85 | 0.87 | 0.78 | 0.78 | 0.78 | -7.19% | 44,370,667 |
| Sep 17, 2026 | 0.82 | 0.88 | 0.82 | 0.84 | 0.84 | 0.60% | 7,362,000 |
| Sep 16, 2026 | 0.85 | 0.86 | 0.82 | 0.83 | 0.83 | - | 3,528,000 |
| Sep 15, 2026 | 0.88 | 0.88 | 0.83 | 0.83 | 0.83 | -7.78% | 4,253,200 |
| Sep 14, 2026 | 0.88 | 0.92 | 0.85 | 0.90 | 0.90 | 2.86% | 9,656,000 |
| Sep 11, 2026 | 0.93 | 0.94 | 0.87 | 0.88 | 0.88 | -5.91% | 6,666,000 |
| Sep 10, 2026 | 0.85 | 0.93 | 0.83 | 0.93 | 0.93 | 10.06% | 8,698,426 |
| Sep 9, 2026 | 0.96 | 0.96 | 0.85 | 0.85 | 0.85 | -8.65% | 11,954,300 |
| Sep 8, 2026 | 1.03 | 1.06 | 0.90 | 0.93 | 0.93 | -9.76% | 17,387,000 |
| Sep 7, 2026 | 1.09 | 1.09 | 0.96 | 1.03 | 1.03 | -7.24% | 18,724,200 |
| Sep 4, 2026 | 1.06 | 1.16 | 1.06 | 1.11 | 1.11 | 4.25% | 30,079,000 |
| Sep 3, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.40% | 6,690,000 |
| Sep 2, 2026 | 1.06 | 1.09 | 1.05 | 1.08 | 1.08 | 0.94% | 7,396,000 |
| Sep 1, 2026 | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -3.18% | 9,542,000 |
| Aug 31, 2026 | 1.09 | 1.10 | 1.05 | 1.10 | 1.10 | 0.92% | 30,596,761 |
| Aug 28, 2026 | 1.12 | 1.12 | 1.07 | 1.09 | 1.09 | -1.80% | 10,494,000 |
| Aug 27, 2026 | 1.13 | 1.13 | 1.08 | 1.11 | 1.11 | -0.45% | 10,352,000 |
| Aug 26, 2026 | 1.22 | 1.22 | 1.12 | 1.12 | 1.12 | -7.85% | 16,093,020 |
| Aug 25, 2026 | 1.15 | 1.24 | 1.13 | 1.21 | 1.21 | 5.68% | 22,287,000 |
| Aug 24, 2026 | 1.16 | 1.22 | 1.14 | 1.15 | 1.15 | -1.72% | 10,818,000 |
| Aug 21, 2026 | 1.12 | 1.21 | 1.12 | 1.17 | 1.17 | 2.19% | 17,263,610 |
| Aug 20, 2026 | 1.10 | 1.16 | 1.08 | 1.14 | 1.14 | 4.59% | 12,305,000 |
| Aug 19, 2026 | 1.11 | 1.11 | 1.08 | 1.09 | 1.09 | -1.80% | 5,357,100 |
| Aug 18, 2026 | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | -0.45% | 10,117,000 |
| Aug 17, 2026 | 1.08 | 1.14 | 1.08 | 1.12 | 1.12 | 2.29% | 15,977,000 |
| Aug 14, 2026 | 1.07 | 1.09 | 1.05 | 1.09 | 1.09 | 2.35% | 4,235,000 |
| Aug 13, 2026 | 1.05 | 1.12 | 1.05 | 1.07 | 1.07 | 1.91% | 15,605,000 |
| Aug 12, 2026 | 1.07 | 1.07 | 1.04 | 1.05 | 1.05 | -2.34% | 12,248,610 |
| Aug 11, 2026 | 1.10 | 1.11 | 1.07 | 1.07 | 1.07 | -2.28% | 9,837,000 |
| Aug 10, 2026 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | -0.90% | 8,582,000 |
| Aug 7, 2026 | 1.08 | 1.15 | 1.05 | 1.11 | 1.11 | 2.79% | 19,223,000 |
| Aug 6, 2026 | 1.14 | 1.14 | 1.08 | 1.08 | 1.08 | -3.59% | 10,090,910 |
| Aug 5, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.12 | -0.89% | 10,932,000 |
| Aug 4, 2026 | 1.21 | 1.21 | 1.11 | 1.13 | 1.13 | -6.64% | 16,650,860 |
| Aug 3, 2026 | 1.30 | 1.30 | 1.20 | 1.21 | 1.21 | -6.59% | 12,983,000 |
| Jul 31, 2026 | 1.31 | 1.44 | 1.28 | 1.29 | 1.29 | -1.53% | 16,691,000 |
| Jul 30, 2026 | 1.25 | 1.33 | 1.23 | 1.31 | 1.31 | 5.65% | 12,447,000 |
| Jul 29, 2026 | 1.28 | 1.35 | 1.21 | 1.24 | 1.24 | -2.36% | 14,623,000 |
| Jul 28, 2026 | 1.19 | 1.28 | 1.17 | 1.27 | 1.27 | 6.72% | 9,522,000 |
| Jul 27, 2026 | 1.18 | 1.23 | 1.18 | 1.19 | 1.19 | 0.85% | 6,336,096 |
| Jul 24, 2026 | 1.17 | 1.19 | 1.15 | 1.18 | 1.18 | - | 4,332,000 |
| Jul 23, 2026 | 1.14 | 1.19 | 1.13 | 1.18 | 1.18 | 3.51% | 6,639,000 |
| Jul 22, 2026 | 1.21 | 1.22 | 1.12 | 1.14 | 1.14 | -5.79% | 16,531,000 |
| Jul 21, 2026 | 1.24 | 1.25 | 1.20 | 1.21 | 1.21 | -2.42% | 5,217,000 |
| Jul 20, 2026 | 1.30 | 1.31 | 1.23 | 1.24 | 1.24 | -5.34% | 4,739,000 |