Tianli Holdings Group Limited - 0117.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	0.4	0.41	0.41	0.41	0.4	6,000
January 14, 2026	0.39	0.39	0.39	0.39	0.39	0
January 13, 2026	0.36	0.36	0.36	0.36	0.36	0
January 12, 2026	0.35	0.35	0.35	0.35	0.35	0
January 09, 2026	0.32	0.32	0.32	0.32	0.32	0
January 08, 2026	0.32	0.32	0.32	0.32	0.32	0
January 07, 2026	0.32	0.32	0.32	0.32	0.32	0
January 06, 2026	0.33	0.32	0.32	0.33	0.32	6,000
January 05, 2026	0.32	0.32	0.32	0.32	0.32	10,000
January 02, 2026	0.38	0.35	0.35	0.38	0.35	24,000
December 31, 2025	0.33	0.33	0.33	0.33	0.33	0
December 30, 2025	0.34	0.33	0.33	0.34	0.28	24,000
December 29, 2025	0.38	0.38	0.38	0.38	0.38	0
December 24, 2025	0.4	0.36	0.36	0.4	0.33	30,000
December 23, 2025	0.44	0.44	0.44	0.44	0.44	4,000
December 22, 2025	0.47	0.47	0.47	0.47	0.47	0
December 19, 2025	0.5	0.48	0.48	0.5	0.44	44,000
December 18, 2025	0.55	0.55	0.55	0.55	0.55	0
December 17, 2025	0.59	0.55	0.55	0.59	0.43	8,000
December 16, 2025	0.48	0.48	0.48	0.48	0.48	0
December 15, 2025	0.48	0.48	0.48	0.48	0.48	0
December 12, 2025	0.48	0.48	0.48	0.48	0.48	0
December 11, 2025	0.48	0.48	0.48	0.48	0.48	20,000
December 10, 2025	0.48	0.48	0.48	0.48	0.48	0
December 09, 2025	0.48	0.48	0.48	0.48	0.48	0
December 08, 2025	0.48	0.48	0.48	0.48	0.48	0
December 05, 2025	0.48	0.48	0.48	0.48	0.48	0
December 04, 2025	0.48	0.48	0.48	0.48	0.48	0
December 03, 2025	0.47	0.48	0.48	0.48	0.42	68,000
December 02, 2025	0.49	0.49	0.49	0.49	0.49	0
December 01, 2025	0.49	0.49	0.49	0.49	0.49	0
November 28, 2025	0.48	0.49	0.49	0.49	0.48	4,000
November 27, 2025	0.51	0.51	0.51	0.51	0.51	0
November 26, 2025	0.53	0.51	0.51	0.53	0.51	22,000
November 25, 2025	0.53	0.56	0.56	0.57	0.5	54,000
November 24, 2025	0.53	0.53	0.53	0.53	0.53	16,000
November 21, 2025	0.51	0.58	0.58	0.58	0.51	12,000
November 20, 2025	0.51	0.52	0.52	0.53	0.46	54,000
November 19, 2025	0.53	0.52	0.52	0.53	0.46	10,000
November 18, 2025	0.59	0.58	0.58	0.59	0.46	286,000
November 17, 2025	0.55	0.55	0.55	0.55	0.55	0
November 14, 2025	0.6	0.56	0.56	0.6	0.55	8,000
November 13, 2025	0.57	0.56	0.56	0.57	0.56	20,000
November 12, 2025	0.59	0.59	0.59	0.59	0.59	38,000
November 11, 2025	0.6	0.57	0.57	0.64	0.56	36,000
November 10, 2025	0.56	0.56	0.56	0.56	0.56	0
November 07, 2025	0.55	0.55	0.55	0.55	0.55	0
November 06, 2025	0.6	0.55	0.55	0.61	0.55	8,000
November 05, 2025	0.55	0.55	0.55	0.55	0.55	4,000
November 04, 2025	0.58	0.58	0.58	0.58	0.58	0
November 03, 2025	0.54	0.58	0.58	0.62	0.54	68,000
October 31, 2025	0.54	0.61	0.61	0.61	0.51	100,000
October 30, 2025	0.55	0.6	0.6	0.61	0.51	72,000
October 28, 2025	0.58	0.56	0.56	0.58	0.54	150,000
October 27, 2025	0.53	0.6	0.6	0.65	0.53	226,000
October 24, 2025	0.64	0.58	0.58	0.64	0.52	30,000
October 23, 2025	0.49	0.59	0.59	0.64	0.46	230,000
October 22, 2025	0.46	0.57	0.57	0.58	0.46	28,000
October 21, 2025	0.45	0.55	0.55	0.55	0.41	62,000
October 20, 2025	0.44	0.52	0.52	0.55	0.39	34,000

Tianli Holdings Group Limited (0117.HK) HKSE