Tianli International Holdings Limited (HKG:1773)
Hong Kong · Delayed Price · Currency is HKD 1.200
-0.010 (-0.83%)
Jun 18, 2026, 11:59 AM HKT
HKG:1773 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.22 | 1.24 | 1.17 | 1.18 | - | -2.48% | 1,389,000 |
| 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 |
| May 14, 2026 | 1.64 | 1.65 | 1.61 | 1.62 | 1.62 | - | 8,383,000 |
| May 13, 2026 | 1.64 | 1.67 | 1.61 | 1.62 | 1.62 | -1.22% | 5,936,000 |
| May 12, 2026 | 1.64 | 1.67 | 1.61 | 1.64 | 1.64 | - | 10,646,000 |
| May 11, 2026 | 1.67 | 1.68 | 1.61 | 1.64 | 1.64 | -1.20% | 5,732,000 |
| May 8, 2026 | 1.66 | 1.71 | 1.65 | 1.66 | 1.66 | -0.60% | 9,545,000 |
| May 7, 2026 | 1.62 | 1.69 | 1.62 | 1.67 | 1.67 | 3.73% | 8,296,000 |
| May 6, 2026 | 1.65 | 1.67 | 1.60 | 1.61 | 1.61 | -3.01% | 5,682,000 |
| May 5, 2026 | 1.64 | 1.66 | 1.59 | 1.66 | 1.66 | - | 2,128,000 |
| May 4, 2026 | 1.70 | 1.70 | 1.64 | 1.66 | 1.66 | 1.22% | 2,633,000 |
| Apr 30, 2026 | 1.68 | 1.70 | 1.61 | 1.64 | 1.64 | -2.96% | 9,868,000 |
| Apr 29, 2026 | 1.63 | 1.71 | 1.63 | 1.69 | 1.69 | 3.68% | 15,712,000 |
| Apr 28, 2026 | 1.63 | 1.65 | 1.57 | 1.63 | 1.63 | 1.87% | 15,695,000 |
| Apr 27, 2026 | 1.79 | 1.80 | 1.59 | 1.60 | 1.60 | -10.61% | 45,500,000 |
| Apr 24, 2026 | 1.88 | 1.89 | 1.77 | 1.79 | 1.79 | -4.79% | 12,617,490 |
| Apr 23, 2026 | 1.87 | 1.88 | 1.83 | 1.88 | 1.88 | - | 10,369,000 |
| Apr 22, 2026 | 2.06 | 2.06 | 1.87 | 1.88 | 1.88 | -8.74% | 31,313,000 |
| Apr 21, 2026 | 2.07 | 2.12 | 2.03 | 2.06 | 2.06 | 0.98% | 11,826,000 |
| Apr 20, 2026 | 2.08 | 2.11 | 2.03 | 2.04 | 2.04 | -1.92% | 8,874,000 |
| Apr 17, 2026 | 2.11 | 2.12 | 2.06 | 2.08 | 2.08 | -1.42% | 9,205,000 |
| Apr 16, 2026 | 2.10 | 2.12 | 2.07 | 2.11 | 2.11 | 1.44% | 9,043,000 |
| Apr 15, 2026 | 2.08 | 2.22 | 2.06 | 2.08 | 2.08 | - | 20,647,000 |
| Apr 14, 2026 | 2.15 | 2.18 | 2.06 | 2.08 | 2.08 | -3.26% | 20,289,000 |
| Apr 13, 2026 | 2.29 | 2.29 | 2.13 | 2.15 | 2.15 | -7.33% | 18,365,000 |
| Apr 10, 2026 | 2.42 | 2.42 | 2.28 | 2.32 | 2.32 | -2.52% | 9,629,000 |
| Apr 9, 2026 | 2.44 | 2.44 | 2.37 | 2.38 | 2.38 | -2.86% | 3,386,000 |
| Apr 8, 2026 | 2.36 | 2.48 | 2.36 | 2.45 | 2.45 | 5.15% | 7,505,000 |