Tianli Holdings Group Limited (0117.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0117.HK Historical Return
If you invested $1000 in Tianli Holdings Group Limited (0117.HK) 10 years ago, it would be worth $1,138.89 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,733.33, while $1000 invested 1 year ago would be worth $4,100. This corresponds to total returns of 13.89%, 173.33%, 310%, respectively, with annualized returns of 1.31%, 22.26%, 310%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0117.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 2.51 | 2.46 | 2.46 | 2.8 | 2.4 | 11.66M |
| July 30, 2026 | 2.12 | 2.19 | 2.19 | 2.25 | 2.06 | 10.33M |
| July 29, 2026 | 2.27 | 2.12 | 2.12 | 2.28 | 1.97 | 5.31M |
| July 28, 2026 | 2.55 | 2.14 | 2.14 | 2.55 | 2.07 | 6.13M |
| July 27, 2026 | 2.38 | 2.63 | 2.63 | 2.75 | 2.33 | 4.05M |
| July 24, 2026 | 2.7 | 2.47 | 2.47 | 2.79 | 2.35 | 3.65M |
| July 23, 2026 | 2.75 | 2.77 | 2.77 | 3.25 | 2.74 | 14.19M |
| July 22, 2026 | 2.69 | 2.7 | 2.7 | 2.9 | 2.43 | 8.22M |
| July 21, 2026 | 2.45 | 2.62 | 2.62 | 2.69 | 2.22 | 8.16M |
| July 20, 2026 | 2.64 | 2.49 | 2.49 | 2.81 | 2.3 | 9.83M |
| July 17, 2026 | 3.02 | 2.64 | 2.64 | 3.02 | 2.52 | 10.37M |
| July 16, 2026 | 3.26 | 3.02 | 3.02 | 3.27 | 3.01 | 2.31M |
| July 15, 2026 | 3.66 | 3.25 | 3.25 | 3.66 | 3.15 | 5.54M |
| July 14, 2026 | 3.17 | 3.34 | 3.34 | 3.36 | 2.89 | 9.32M |
| July 13, 2026 | 3.5 | 3.15 | 3.15 | 3.82 | 3.15 | 11.46M |
| July 10, 2026 | 4.3 | 3.59 | 3.59 | 4.44 | 3.57 | 8.27M |
| July 09, 2026 | 4.08 | 4.21 | 4.21 | 4.35 | 3.78 | 10.89M |
| July 08, 2026 | 4.48 | 4.08 | 4.08 | 4.62 | 4 | 10.5M |
| July 07, 2026 | 4.75 | 4.48 | 4.48 | 4.82 | 4.01 | 8.08M |
| July 06, 2026 | 5.26 | 4.8 | 4.8 | 5.26 | 4.53 | 7.98M |
| July 03, 2026 | 4.83 | 4.96 | 4.96 | 5.57 | 4.58 | 16.29M |
| July 02, 2026 | 4.98 | 5 | 5 | 5.2 | 4.37 | 23.33M |
| June 30, 2026 | 4.45 | 5.34 | 5.34 | 5.36 | 4.3 | 19.39M |
| June 29, 2026 | 4 | 4.44 | 4.44 | 4.75 | 3.91 | 17.69M |
| June 26, 2026 | 3.73 | 3.82 | 3.82 | 4.04 | 3.5 | 12.27M |
| June 25, 2026 | 4.15 | 3.76 | 3.76 | 4.34 | 3.66 | 21.12M |
| June 24, 2026 | 4.61 | 3.93 | 3.93 | 4.82 | 3.75 | 26.43M |
| June 23, 2026 | 6.16 | 4.58 | 4.58 | 6.16 | 4.25 | 31.72M |
| June 22, 2026 | 6.55 | 6.04 | 6.04 | 6.78 | 5.85 | 12.89M |
| June 18, 2026 | 7.3 | 6.51 | 6.51 | 7.4 | 6.15 | 18.42M |
| June 17, 2026 | 7 | 7.01 | 7.01 | 8.1 | 6.92 | 18.13M |
| June 16, 2026 | 6.76 | 7.2 | 7.2 | 7.39 | 6.52 | 25.75M |
| June 15, 2026 | 6.1 | 6.76 | 6.76 | 6.79 | 5.79 | 21.9M |
| June 12, 2026 | 6.7 | 5.53 | 5.53 | 6.98 | 5.3 | 22.94M |
| June 11, 2026 | 6.23 | 6.28 | 6.28 | 7.18 | 5.89 | 18.76M |
| June 10, 2026 | 6.98 | 6.21 | 6.21 | 6.98 | 6.21 | 14.26M |
| June 09, 2026 | 5.8 | 7.13 | 7.13 | 7.4 | 5.8 | 25.62M |
| June 08, 2026 | 5.73 | 5.63 | 5.63 | 6.74 | 5.15 | 25.8M |
| June 05, 2026 | 7.39 | 6.37 | 6.37 | 7.99 | 6.36 | 30.31M |
| June 04, 2026 | 6.97 | 7.4 | 7.4 | 8.39 | 6.57 | 22.39M |
| June 03, 2026 | 6.28 | 7.2 | 7.2 | 7.7 | 6.22 | 33.98M |
| June 02, 2026 | 5.78 | 5.96 | 5.96 | 6.28 | 5.01 | 23.53M |
| June 01, 2026 | 6.1 | 5.78 | 5.78 | 6.76 | 5.08 | 41.1M |
| May 29, 2026 | 6.38 | 6.03 | 6.03 | 7.44 | 5.25 | 55.28M |
| May 28, 2026 | 4.15 | 5.55 | 5.55 | 5.99 | 4.1 | 65.18M |
| May 27, 2026 | 3.99 | 3.9 | 3.9 | 4.1 | 3.38 | 30.66M |
| May 26, 2026 | 3.4 | 3.57 | 3.57 | 4.49 | 2.7 | 51.81M |
| May 22, 2026 | 2.08 | 3.56 | 3.56 | 3.8 | 2.03 | 86.76M |
| May 21, 2026 | 1.91 | 1.95 | 1.95 | 2.2 | 1.86 | 34.39M |
| May 20, 2026 | 1.95 | 1.9 | 1.9 | 2.1 | 1.7 | 26.54M |
| May 19, 2026 | 1.71 | 1.93 | 1.93 | 2.12 | 1.6 | 44.92M |
| May 18, 2026 | 1.05 | 1.85 | 1.85 | 1.98 | 0.95 | 54.44M |
| May 15, 2026 | 0.94 | 1 | 1 | 1.05 | 0.82 | 13.89M |
| May 14, 2026 | 1 | 0.94 | 0.94 | 1.04 | 0.91 | 8.9M |
| May 13, 2026 | 0.77 | 0.91 | 0.91 | 0.99 | 0.72 | 13.03M |
| May 12, 2026 | 0.91 | 0.77 | 0.77 | 0.94 | 0.73 | 5.18M |
| May 11, 2026 | 1.1 | 0.85 | 0.85 | 1.18 | 0.84 | 13.15M |
| May 08, 2026 | 0.83 | 0.99 | 0.99 | 1.02 | 0.8 | 6.78M |
| May 07, 2026 | 0.82 | 0.83 | 0.83 | 0.88 | 0.71 | 3.19M |
| May 06, 2026 | 0.97 | 0.82 | 0.82 | 1.28 | 0.73 | 18.79M |
AD
