Tian Yuan Group Holdings Limited (HKG:6119)
Hong Kong · Delayed Price · Currency is HKD 0.6400
+0.0400 (6.67%)
Jan 23, 2026, 2:27 PM HKT
Tian Yuan Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 6.67% | 324,000 |
| Jan 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 19, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 15, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 81,000 |
| Jan 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 9, 2026 | 0.54 | 0.60 | 0.54 | 0.60 | 0.60 | 9.09% | 387,000 |
| Jan 8, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | - |
| Jan 7, 2026 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 1.82% | 33,000 |
| Jan 6, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jan 5, 2026 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | -3.51% | 9,000 |
| Jan 2, 2026 | 0.54 | 0.58 | 0.54 | 0.57 | 0.57 | 9.62% | 6,000 |
| Dec 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 33,000 |
| Dec 30, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | -3.70% | 324,000 |
| Dec 29, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -6.90% | 90,000 |
| Dec 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | 117,000 |
| Dec 23, 2025 | 0.60 | 0.61 | 0.57 | 0.57 | 0.57 | -3.39% | 138,000 |
| Dec 22, 2025 | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | -1.67% | 102,000 |
| Dec 19, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | - | 237,000 |
| Dec 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 18,000 |
| Dec 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Dec 15, 2025 | 0.62 | 0.62 | 0.62 | 0.61 | 0.61 | 1.67% | 3,000 |
| Dec 12, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | - | 180,000 |
| Dec 11, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -4.76% | 93,000 |
| Dec 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Dec 9, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 54,000 |
| Dec 8, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 33,000 |
| Dec 5, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 1.61% | 27,000 |
| Dec 4, 2025 | 0.63 | 0.63 | 0.59 | 0.62 | 0.62 | -3.13% | 303,000 |
| Dec 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 68,000 |
| Dec 2, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | 279,000 |
| Dec 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 28, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 6.78% | 1,137,000 |
| Nov 27, 2025 | 0.55 | 0.64 | 0.55 | 0.59 | 0.59 | 5.36% | 918,000 |
| Nov 26, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | - | 24,000 |
| Nov 25, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -9.68% | 402,000 |
| Nov 24, 2025 | 0.57 | 0.63 | 0.55 | 0.62 | 0.62 | 8.77% | 378,000 |
| Nov 21, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -6.56% | 111,000 |
| Nov 20, 2025 | 0.59 | 0.63 | 0.58 | 0.61 | 0.61 | 1.67% | 42,000 |
| Nov 19, 2025 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | -4.76% | 162,000 |
| Nov 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 14, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 3.28% | 45,000 |
| Nov 13, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -3.17% | 285,000 |
| Nov 12, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 120,000 |