China Tianrui Automotive Interiors Co., LTD (HKG:6162)
Hong Kong · Delayed Price · Currency is HKD 0.2420
-0.0130 (-5.10%)
Jun 1, 2026, 3:59 PM HKT
HKG:6162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.25 | 0.26 | 0.23 | 0.24 | 0.24 | -5.10% | 3,928,000 |
| May 29, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -3.77% | 1,432,000 |
| May 28, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.64% | 1,176,000 |
| May 27, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -8.33% | 2,768,000 |
| May 26, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 1,448,000 |
| May 22, 2026 | 0.28 | 0.30 | 0.28 | 0.29 | 0.29 | 5.45% | 1,216,000 |
| May 21, 2026 | 0.28 | 0.29 | 0.26 | 0.28 | 0.28 | - | 2,680,000 |
| May 20, 2026 | 0.30 | 0.30 | 0.26 | 0.28 | 0.28 | -6.78% | 8,520,000 |
| May 19, 2026 | 0.31 | 0.32 | 0.28 | 0.30 | 0.30 | -4.84% | 7,176,000 |
| May 18, 2026 | 0.31 | 0.32 | 0.29 | 0.31 | 0.31 | -3.13% | 9,728,000 |
| May 15, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -1.54% | 2,328,000 |
| May 14, 2026 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | -1.52% | 2,152,000 |
| May 13, 2026 | 0.29 | 0.33 | 0.29 | 0.33 | 0.33 | 11.86% | 7,152,000 |
| May 12, 2026 | 0.33 | 0.33 | 0.26 | 0.30 | 0.30 | -10.61% | 22,912,000 |
| May 11, 2026 | 0.38 | 0.38 | 0.30 | 0.33 | 0.33 | -13.16% | 10,088,000 |
| May 8, 2026 | 0.41 | 0.41 | 0.35 | 0.38 | 0.38 | -7.32% | 11,312,000 |
| May 7, 2026 | 0.40 | 0.43 | 0.40 | 0.41 | 0.41 | -2.38% | 4,170,000 |
| May 6, 2026 | 0.42 | 0.42 | 0.41 | 0.42 | 0.42 | 1.20% | 3,200,000 |
| May 5, 2026 | 0.43 | 0.44 | 0.41 | 0.42 | 0.42 | - | 2,760,000 |
| May 4, 2026 | 0.39 | 0.43 | 0.39 | 0.42 | 0.42 | 6.41% | 6,384,000 |
| Apr 30, 2026 | 0.40 | 0.40 | 0.37 | 0.39 | 0.39 | 1.30% | 4,856,000 |
| Apr 29, 2026 | 0.41 | 0.41 | 0.36 | 0.39 | 0.39 | -3.75% | 10,264,000 |
| Apr 28, 2026 | 0.43 | 0.44 | 0.38 | 0.40 | 0.40 | -2.44% | 63,392,000 |
| Apr 27, 2026 | 0.31 | 0.41 | 0.31 | 0.41 | 0.41 | 36.67% | 64,680,000 |
| Apr 24, 2026 | 0.31 | 0.36 | 0.30 | 0.30 | 0.30 | -1.64% | 35,192,000 |
| Apr 23, 2026 | 0.26 | 0.31 | 0.26 | 0.31 | 0.31 | 15.09% | 15,120,000 |
| Apr 22, 2026 | 0.20 | 0.27 | 0.20 | 0.27 | 0.27 | 32.50% | 31,272,000 |
| Apr 21, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 3.09% | 4,592,000 |
| Apr 20, 2026 | 0.19 | 0.25 | 0.19 | 0.19 | 0.19 | 16.17% | 37,600,000 |
| Apr 17, 2026 | 0.18 | 0.19 | 0.17 | 0.17 | 0.17 | -1.76% | 4,752,000 |
| Apr 16, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.49% | 1,328,000 |
| Apr 15, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 5.95% | 2,832,000 |
| Apr 14, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 0.60% | 5,984,000 |
| Apr 13, 2026 | 0.16 | 0.18 | 0.16 | 0.17 | 0.17 | -1.76% | 3,200,000 |
| Apr 10, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | 1.80% | 824,000 |
| Apr 9, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -3.47% | 5,136,000 |
| Apr 8, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -0.57% | 2,744,000 |
| Apr 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -1.14% | 1,440,000 |
| Apr 1, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -2.22% | 2,328,000 |
| Mar 31, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.17% | 3,376,000 |
| Mar 30, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.15% | 896,000 |
| Mar 27, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 264,000 |
| Mar 26, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -3.48% | 752,000 |
| Mar 25, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 384,000 |
| Mar 24, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | 3.57% | 96,000 |
| Mar 23, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -6.22% | 44,432,000 |
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,664,000 |
| Mar 19, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -0.48% | 1,848,000 |
| Mar 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 1,376,000 |
| Mar 17, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.48% | 1,872,000 |