China Tianrui Automotive Interiors Co., LTD (HKG:6162)
Hong Kong · Delayed Price · Currency is HKD 0.0780
-0.0030 (-3.70%)
Aug 24, 2026, 4:08 PM HKT
HKG:6162 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.70% | 18,520,000 |
| Aug 21, 2026 | 0.09 | 0.09 | 0.08 | 0.08 | 0.08 | -4.71% | 12,224,000 |
| Aug 20, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | -3.41% | 11,680,000 |
| Aug 19, 2026 | 0.09 | 0.09 | 0.08 | 0.09 | 0.09 | 2.33% | 19,440,000 |
| Aug 18, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -8.51% | 19,760,000 |
| Aug 17, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | 2.17% | 21,904,000 |
| Aug 14, 2026 | 0.09 | 0.10 | 0.09 | 0.09 | 0.09 | -1.08% | 53,616,000 |
| Aug 13, 2026 | 0.11 | 0.11 | 0.09 | 0.09 | 0.09 | -15.45% | 67,720,000 |
| Aug 12, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -6.78% | 60,344,000 |
| Aug 11, 2026 | 0.09 | 0.12 | 0.08 | 0.12 | 0.12 | 38.82% | 213,944,000 |
| Aug 10, 2026 | 0.11 | 0.11 | 0.07 | 0.09 | 0.09 | -26.09% | 333,984,000 |
| Aug 7, 2026 | 0.13 | 0.13 | 0.11 | 0.12 | 0.12 | -18.44% | 231,536,000 |
| Aug 6, 2026 | 0.13 | 0.17 | 0.11 | 0.14 | 0.14 | -6.00% | 305,072,000 |
| Aug 5, 2026 | 0.34 | 0.34 | 0.15 | 0.15 | 0.15 | -62.50% | 503,440,000 |
| Aug 4, 2026 | 0.52 | 0.53 | 0.35 | 0.40 | 0.40 | -23.08% | 431,184,000 |
| Aug 3, 2026 | 0.55 | 0.55 | 0.52 | 0.52 | 0.52 | -3.70% | 211,056,000 |
| Jul 31, 2026 | 0.55 | 0.56 | 0.52 | 0.54 | 0.54 | - | 171,384,000 |
| Jul 30, 2026 | 0.54 | 0.56 | 0.52 | 0.54 | 0.54 | 1.89% | 89,578,000 |
| Jul 29, 2026 | 0.54 | 0.55 | 0.51 | 0.53 | 0.53 | - | 161,464,000 |
| Jul 28, 2026 | 0.55 | 0.58 | 0.52 | 0.53 | 0.53 | -3.64% | 237,056,000 |
| Jul 27, 2026 | 0.55 | 0.57 | 0.53 | 0.55 | 0.55 | 3.77% | 386,456,000 |
| Jul 24, 2026 | 0.55 | 0.60 | 0.47 | 0.53 | 0.53 | -1.85% | 375,592,000 |
| Jul 23, 2026 | 0.55 | 0.57 | 0.50 | 0.54 | 0.54 | -5.26% | 7,064,000 |
| Jul 22, 2026 | 0.52 | 0.58 | 0.51 | 0.57 | 0.57 | 9.62% | 7,320,000 |
| Jul 21, 2026 | 0.50 | 0.57 | 0.49 | 0.52 | 0.52 | 1.96% | 9,336,000 |
| Jul 20, 2026 | 0.52 | 0.58 | 0.51 | 0.51 | 0.51 | -7.27% | 17,368,000 |
| Jul 17, 2026 | 0.41 | 0.56 | 0.40 | 0.55 | 0.55 | 34.15% | 72,064,000 |
| Jul 16, 2026 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | - | 17,672,000 |
| Jul 15, 2026 | 0.41 | 0.42 | 0.37 | 0.41 | 0.41 | -1.20% | 14,224,000 |
| Jul 14, 2026 | 0.41 | 0.43 | 0.40 | 0.42 | 0.42 | 3.75% | 22,256,000 |
| Jul 13, 2026 | 0.38 | 0.42 | 0.36 | 0.40 | 0.40 | 5.26% | 130,221,996 |
| Jul 10, 2026 | 0.36 | 0.38 | 0.33 | 0.38 | 0.38 | 8.57% | 31,928,000 |
| Jul 9, 2026 | 0.28 | 0.37 | 0.28 | 0.35 | 0.35 | 32.08% | 138,288,000 |
| Jul 8, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 1.92% | 304,000 |
| Jul 7, 2026 | 0.28 | 0.28 | 0.26 | 0.26 | 0.26 | -5.45% | 1,040,000 |
| Jul 6, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 752,000 |
| Jul 3, 2026 | 0.26 | 0.29 | 0.26 | 0.28 | 0.28 | 5.66% | 4,672,000 |
| Jul 2, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -10.17% | 4,280,000 |
| Jun 30, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | - | 624,000 |
| Jun 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 120,000 |
| Jun 26, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | 1.72% | 1,216,000 |
| Jun 25, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.75% | 704,000 |
| Jun 24, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 992,000 |
| Jun 23, 2026 | 0.32 | 0.33 | 0.29 | 0.29 | 0.29 | -10.77% | 4,008,000 |
| Jun 22, 2026 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | -2.99% | 3,064,000 |
| Jun 18, 2026 | 0.31 | 0.35 | 0.31 | 0.34 | 0.34 | 8.06% | 10,856,000 |
| Jun 17, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 2,672,000 |
| Jun 16, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.39% | 5,440,000 |
| Jun 15, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 2,192,000 |
| Jun 12, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 1,672,000 |