Ta Yang Group Holdings Limited (HKG:1991)
Hong Kong · Delayed Price · Currency is HKD 0.6500
-0.0200 (-2.99%)
Sep 25, 2026, 3:54 PM HKT
Ta Yang Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.99% | 50,000 |
| Sep 24, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Sep 23, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -3.60% | 50,000 |
| Sep 22, 2026 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.96% | 40,000 |
| Sep 21, 2026 | 0.69 | 0.71 | 0.64 | 0.68 | 0.68 | -0.74% | 240,000 |
| Sep 18, 2026 | 0.75 | 0.75 | 0.64 | 0.68 | 0.68 | -2.16% | 160,000 |
| Sep 17, 2026 | 0.69 | 0.70 | 0.68 | 0.70 | 0.70 | 1.46% | 63,000 |
| Sep 16, 2026 | 0.68 | 0.69 | 0.68 | 0.69 | 0.69 | 5.38% | 70,400 |
| Sep 15, 2026 | 0.69 | 0.69 | 0.63 | 0.65 | 0.65 | -2.99% | 460,000 |
| Sep 14, 2026 | 0.68 | 0.70 | 0.62 | 0.67 | 0.67 | -1.47% | 442,000 |
| Sep 11, 2026 | 0.70 | 0.72 | 0.66 | 0.68 | 0.68 | -2.86% | 430,000 |
| Sep 10, 2026 | 0.72 | 0.74 | 0.69 | 0.70 | 0.70 | - | 280,000 |
| Sep 9, 2026 | 0.74 | 0.74 | 0.70 | 0.70 | 0.70 | -6.67% | 330,000 |
| Sep 8, 2026 | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | - | 250,200 |
| Sep 7, 2026 | 0.74 | 0.77 | 0.74 | 0.75 | 0.75 | 0.67% | 100,000 |
| Sep 4, 2026 | 0.74 | 0.77 | 0.72 | 0.75 | 0.75 | 0.68% | 570,200 |
| Sep 3, 2026 | 0.76 | 0.77 | 0.74 | 0.74 | 0.74 | -1.33% | 430,000 |
| Sep 2, 2026 | 0.74 | 0.77 | 0.73 | 0.75 | 0.75 | -3.85% | 330,000 |
| Sep 1, 2026 | 0.76 | 0.78 | 0.72 | 0.78 | 0.78 | 1.96% | 870,000 |
| Aug 31, 2026 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -3.16% | 100,000 |
| Aug 28, 2026 | 0.79 | 0.79 | 0.79 | 0.79 | 0.79 | 1.94% | 110,000 |
| Aug 27, 2026 | 0.77 | 0.78 | 0.77 | 0.78 | 0.78 | 1.97% | 210,000 |
| Aug 26, 2026 | 0.76 | 0.79 | 0.74 | 0.76 | 0.76 | 0.66% | 443,000 |
| Aug 25, 2026 | 0.76 | 0.77 | 0.75 | 0.76 | 0.76 | 2.03% | 60,000 |
| Aug 24, 2026 | 0.77 | 0.78 | 0.72 | 0.74 | 0.74 | -3.90% | 410,000 |
| Aug 21, 2026 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | - | 10,000 |
| Aug 20, 2026 | 0.75 | 0.79 | 0.75 | 0.77 | 0.77 | -0.65% | 365,000 |
| Aug 19, 2026 | 0.79 | 0.80 | 0.76 | 0.78 | 0.78 | -1.90% | 180,000 |
| Aug 18, 2026 | 0.77 | 0.80 | 0.76 | 0.79 | 0.79 | -0.63% | 180,000 |
| Aug 17, 2026 | 0.78 | 0.80 | 0.74 | 0.80 | 0.80 | 1.92% | 427,900 |
| Aug 14, 2026 | 0.80 | 0.80 | 0.71 | 0.78 | 0.78 | 1.30% | 420,000 |
| Aug 13, 2026 | 0.81 | 0.81 | 0.77 | 0.77 | 0.77 | -3.75% | 61,600 |
| Aug 12, 2026 | 0.79 | 0.80 | 0.76 | 0.80 | 0.80 | 1.27% | 180,000 |
| Aug 11, 2026 | 0.71 | 0.81 | 0.71 | 0.79 | 0.79 | -1.25% | 120,000 |
| Aug 10, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 3.90% | 10,000 |
| Aug 7, 2026 | 0.81 | 0.85 | 0.77 | 0.77 | 0.77 | -1.28% | 103,000 |
| Aug 6, 2026 | 0.80 | 0.84 | 0.72 | 0.78 | 0.78 | 1.30% | 810,000 |
| Aug 5, 2026 | 0.73 | 0.77 | 0.66 | 0.77 | 0.77 | -3.75% | 1,140,381 |
| Aug 4, 2026 | 0.84 | 0.84 | 0.76 | 0.80 | 0.80 | -4.76% | 220,000 |
| Aug 3, 2026 | 0.81 | 0.84 | 0.81 | 0.84 | 0.84 | -2.33% | 160,000 |
| Jul 31, 2026 | 0.81 | 0.86 | 0.79 | 0.86 | 0.86 | 1.18% | 749,900 |
| Jul 30, 2026 | 0.83 | 0.87 | 0.81 | 0.85 | 0.85 | -2.30% | 350,200 |
| Jul 29, 2026 | 0.86 | 0.88 | 0.86 | 0.87 | 0.87 | 3.57% | 230,000 |
| Jul 28, 2026 | 0.88 | 0.89 | 0.81 | 0.84 | 0.84 | -4.55% | 461,000 |
| Jul 27, 2026 | 0.85 | 0.90 | 0.83 | 0.88 | 0.88 | -3.30% | 160,000 |
| Jul 24, 2026 | 0.90 | 0.95 | 0.85 | 0.91 | 0.91 | 1.11% | 615,600 |
| Jul 23, 2026 | 0.95 | 0.95 | 0.87 | 0.90 | 0.90 | 2.27% | 240,000 |
| Jul 22, 2026 | 0.89 | 0.90 | 0.83 | 0.88 | 0.88 | -1.12% | 1,210,000 |
| Jul 21, 2026 | 0.88 | 0.89 | 0.85 | 0.89 | 0.89 | 2.30% | 250,000 |
| Jul 20, 2026 | 0.86 | 0.87 | 0.81 | 0.87 | 0.87 | 4.82% | 897,900 |