Tam Jai International Co. Limited (HKG:2217)
Hong Kong · Delayed Price · Currency is HKD 1.570
-0.010 (-0.63%)
Inactive · Last trade price on Jul 28, 2025
Tam Jai International Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2025 | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | 9,280,000 |
| Jul 25, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 740,000 |
| Jul 24, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 6,636,000 |
| Jul 23, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | - | 1,879,000 |
| Jul 22, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 451,000 |
| Jul 21, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | - | 353,000 |
| Jul 18, 2025 | 1.58 | 1.58 | 1.57 | 1.58 | 1.58 | - | 3,291,900 |
| Jul 17, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | 0.64% | 26,792,000 |
| Jul 16, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 771,000 |
| Jul 15, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 1,701,000 |
| Jul 14, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | - | 1,212,000 |
| Jul 11, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | - | 966,000 |
| Jul 10, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | - | 521,000 |
| Jul 9, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | - | 815,000 |
| Jul 8, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 1,258,000 |
| Jul 7, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | - | 1,729,000 |
| Jul 4, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 1,936,000 |
| Jul 3, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | - | 1,427,000 |
| Jul 2, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 1.29% | 20,814,640 |
| Jun 30, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | 1.55 | 3.33% | 4,803,000 |
| Jun 27, 2025 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 2.74% | 6,266,000 |
| Jun 26, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | 369,000 |
| Jun 25, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | - | 1,829,000 |
| Jun 24, 2025 | 1.43 | 1.45 | 1.43 | 1.44 | 1.44 | 0.70% | 5,976,000 |
| Jun 23, 2025 | 1.42 | 1.44 | 1.42 | 1.43 | 1.43 | 0.70% | 2,630,000 |
| Jun 20, 2025 | 1.42 | 1.43 | 1.42 | 1.42 | 1.42 | -0.70% | 1,442,000 |
| Jun 19, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.43 | - | 3,432,900 |
| Jun 18, 2025 | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 3,914,000 |
| Jun 17, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | - | 1,117,000 |
| Jun 16, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | - | 1,795,000 |
| Jun 13, 2025 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 691,000 |
| Jun 12, 2025 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.69% | 2,391,000 |
| Jun 11, 2025 | 1.44 | 1.44 | 1.43 | 1.44 | 1.44 | - | 2,355,000 |
| Jun 10, 2025 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 0.70% | 2,915,000 |
| Jun 9, 2025 | 1.45 | 1.45 | 1.41 | 1.43 | 1.43 | -1.38% | 3,643,000 |
| Jun 6, 2025 | 1.45 | 1.47 | 1.44 | 1.45 | 1.45 | - | 1,930,000 |
| Jun 5, 2025 | 1.43 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 753,000 |
| Jun 4, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -0.69% | 727,000 |
| Jun 3, 2025 | 1.44 | 1.45 | 1.43 | 1.45 | 1.45 | 0.69% | 1,274,000 |
| Jun 2, 2025 | 1.45 | 1.45 | 1.43 | 1.44 | 1.44 | -1.37% | 2,060,000 |
| May 30, 2025 | 1.47 | 1.47 | 1.42 | 1.46 | 1.46 | -1.35% | 1,762,000 |
| May 29, 2025 | 1.48 | 1.48 | 1.46 | 1.48 | 1.48 | - | 1,359,000 |
| May 28, 2025 | 1.47 | 1.48 | 1.46 | 1.48 | 1.48 | 0.68% | 1,820,000 |
| May 27, 2025 | 1.50 | 1.50 | 1.47 | 1.47 | 1.47 | -2.00% | 4,781,000 |
| May 26, 2025 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | - | 841,000 |
| May 23, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | - | 909,000 |
| May 22, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | - | 3,955,000 |
| May 21, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 3,023,000 |
| May 20, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 380,000 |
| May 19, 2025 | 1.50 | 1.51 | 1.50 | 1.50 | 1.50 | - | 1,494,000 |