Tianli International Holdings Limited (HKG:1773)
Hong Kong · Delayed Price · Currency is HKD 1.270
+0.080 (6.72%)
Jul 28, 2026, 4:08 PM HKT
HKG:1773 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 1.19 | 1.28 | 1.17 | 1.28 | - | 7.56% | 9,402,000 |
| 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 |
| Jul 17, 2026 | 1.37 | 1.37 | 1.28 | 1.31 | 1.31 | -5.07% | 9,254,000 |
| Jul 16, 2026 | 1.29 | 1.40 | 1.29 | 1.38 | 1.38 | 6.98% | 9,619,005 |
| Jul 15, 2026 | 1.24 | 1.29 | 1.24 | 1.29 | 1.29 | 3.20% | 4,806,000 |
| Jul 14, 2026 | 1.27 | 1.27 | 1.20 | 1.25 | 1.25 | -0.79% | 5,921,000 |
| Jul 13, 2026 | 1.26 | 1.30 | 1.24 | 1.26 | 1.26 | 0.80% | 5,248,000 |
| Jul 10, 2026 | 1.24 | 1.26 | 1.18 | 1.25 | 1.25 | 2.46% | 6,366,000 |
| Jul 9, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | - | 5,861,000 |
| Jul 8, 2026 | 1.13 | 1.22 | 1.12 | 1.22 | 1.22 | 7.96% | 18,267,000 |
| Jul 7, 2026 | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 5,467,000 |
| Jul 6, 2026 | 1.12 | 1.17 | 1.10 | 1.15 | 1.15 | 2.68% | 11,137,000 |
| Jul 3, 2026 | 1.07 | 1.15 | 1.07 | 1.12 | 1.12 | 4.67% | 18,805,000 |
| Jul 2, 2026 | 1.15 | 1.15 | 1.07 | 1.07 | 1.07 | -3.60% | 13,987,000 |
| Jun 30, 2026 | 1.10 | 1.12 | 1.05 | 1.11 | 1.11 | 0.91% | 11,404,000 |
| Jun 29, 2026 | 1.10 | 1.16 | 1.08 | 1.10 | 1.10 | 0.92% | 20,284,043 |
| Jun 26, 2026 | 1.12 | 1.13 | 1.06 | 1.09 | 1.09 | -0.91% | 10,863,000 |
| Jun 25, 2026 | 1.09 | 1.17 | 1.07 | 1.10 | 1.10 | 0.92% | 20,141,138 |
| Jun 24, 2026 | 1.15 | 1.15 | 1.09 | 1.09 | 1.09 | -5.22% | 6,256,704 |
| Jun 23, 2026 | 1.14 | 1.18 | 1.12 | 1.15 | 1.15 | - | 13,742,000 |
| Jun 22, 2026 | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | -3.36% | 22,608,545 |
| Jun 18, 2026 | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | -1.65% | 6,626,000 |
| Jun 17, 2026 | 1.24 | 1.25 | 1.19 | 1.21 | 1.21 | -3.97% | 11,917,000 |
| Jun 16, 2026 | 1.30 | 1.30 | 1.23 | 1.26 | 1.26 | -2.33% | 4,340,000 |
| Jun 15, 2026 | 1.32 | 1.34 | 1.22 | 1.29 | 1.29 | -0.77% | 16,815,000 |
| Jun 12, 2026 | 1.33 | 1.35 | 1.28 | 1.30 | 1.30 | -1.52% | 10,635,000 |
| Jun 11, 2026 | 1.37 | 1.38 | 1.31 | 1.32 | 1.32 | -2.22% | 4,857,200 |
| Jun 10, 2026 | 1.33 | 1.38 | 1.31 | 1.35 | 1.35 | 1.50% | 6,379,000 |
| Jun 9, 2026 | 1.33 | 1.34 | 1.31 | 1.33 | 1.33 | -1.48% | 6,287,000 |
| Jun 8, 2026 | 1.36 | 1.39 | 1.31 | 1.35 | 1.35 | -2.17% | 6,573,000 |
| Jun 5, 2026 | 1.36 | 1.46 | 1.34 | 1.38 | 1.38 | 2.99% | 27,442,000 |
| Jun 4, 2026 | 1.44 | 1.44 | 1.34 | 1.34 | 1.34 | -6.29% | 10,354,000 |
| Jun 3, 2026 | 1.47 | 1.47 | 1.39 | 1.43 | 1.43 | -2.72% | 5,734,000 |
| Jun 2, 2026 | 1.48 | 1.54 | 1.46 | 1.47 | 1.47 | - | 8,877,000 |
| Jun 1, 2026 | 1.42 | 1.48 | 1.42 | 1.47 | 1.47 | 3.52% | 15,227,000 |
| May 29, 2026 | 1.46 | 1.47 | 1.38 | 1.42 | 1.42 | -2.07% | 10,020,000 |
| May 28, 2026 | 1.50 | 1.51 | 1.44 | 1.45 | 1.45 | -3.33% | 7,699,000 |
| May 27, 2026 | 1.59 | 1.59 | 1.48 | 1.50 | 1.50 | -5.66% | 12,165,010 |
| May 26, 2026 | 1.58 | 1.61 | 1.51 | 1.59 | 1.59 | 0.63% | 5,333,000 |
| May 22, 2026 | 1.55 | 1.59 | 1.54 | 1.58 | 1.58 | 1.28% | 4,667,000 |
| May 21, 2026 | 1.60 | 1.61 | 1.55 | 1.56 | 1.56 | -2.50% | 5,117,988 |
| May 20, 2026 | 1.59 | 1.60 | 1.55 | 1.60 | 1.60 | 0.63% | 4,685,000 |
| May 19, 2026 | 1.58 | 1.63 | 1.55 | 1.59 | 1.59 | 1.27% | 7,870,000 |
| May 18, 2026 | 1.58 | 1.58 | 1.54 | 1.57 | 1.57 | -0.63% | 4,671,000 |
| May 15, 2026 | 1.61 | 1.61 | 1.53 | 1.58 | 1.58 | -2.47% | 9,464,000 |