Tianli International Holdings Limited (1773.HK) HKSE
2.33
-0.02(-0.85%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
2.33
-0.02(-0.85%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 2.37 | 2.33 | 2.33 | 2.37 | 2.3 | 2.38M |
| April 01, 2026 | 2.25 | 2.35 | 2.35 | 2.36 | 2.24 | 5.9M |
| March 31, 2026 | 2.24 | 2.23 | 2.23 | 2.27 | 2.18 | 5.12M |
| March 30, 2026 | 2.35 | 2.25 | 2.25 | 2.35 | 2.22 | 4.26M |
| March 27, 2026 | 2.34 | 2.31 | 2.31 | 2.43 | 2.31 | 16.56M |
| March 26, 2026 | 2.45 | 2.36 | 2.36 | 2.45 | 2.34 | 6.68M |
| March 25, 2026 | 2.25 | 2.44 | 2.44 | 2.54 | 2.25 | 28.6M |
| March 24, 2026 | 2.17 | 2.25 | 2.25 | 2.28 | 2.17 | 7.25M |
| March 23, 2026 | 2.28 | 2.17 | 2.17 | 2.29 | 2.14 | 8.06M |
| March 20, 2026 | 2.26 | 2.18 | 2.18 | 2.28 | 2.17 | 8.41M |
| March 19, 2026 | 2.31 | 2.28 | 2.28 | 2.31 | 2.26 | 3.24M |
| March 18, 2026 | 2.35 | 2.32 | 2.32 | 2.35 | 2.3 | 1.81M |
| March 17, 2026 | 2.32 | 2.32 | 2.32 | 2.39 | 2.29 | 3.62M |
| March 16, 2026 | 2.3 | 2.33 | 2.33 | 2.34 | 2.29 | 1.58M |
| March 13, 2026 | 2.38 | 2.32 | 2.32 | 2.38 | 2.31 | 2.25M |
| March 12, 2026 | 2.46 | 2.39 | 2.39 | 2.46 | 2.33 | 3.77M |
| March 11, 2026 | 2.33 | 2.39 | 2.39 | 2.4 | 2.33 | 3.67M |
| March 10, 2026 | 2.35 | 2.31 | 2.31 | 2.36 | 2.31 | 1.93M |
| March 09, 2026 | 2.41 | 2.32 | 2.32 | 2.41 | 2.3 | 5.05M |
| March 06, 2026 | 2.37 | 2.42 | 2.42 | 2.42 | 2.34 | 3.5M |
| March 05, 2026 | 2.32 | 2.36 | 2.36 | 2.37 | 2.29 | 4.94M |
| March 04, 2026 | 2.37 | 2.35 | 2.35 | 2.39 | 2.32 | 3.39M |
| March 03, 2026 | 2.43 | 2.37 | 2.37 | 2.47 | 2.35 | 5.91M |
| March 02, 2026 | 2.45 | 2.44 | 2.44 | 2.48 | 2.42 | 3.13M |
| February 27, 2026 | 2.53 | 2.5 | 2.5 | 2.54 | 2.47 | 5.84M |
| February 26, 2026 | 2.61 | 2.56 | 2.56 | 2.61 | 2.55 | 3.16M |
| February 25, 2026 | 2.67 | 2.61 | 2.61 | 2.67 | 2.59 | 4M |
| February 24, 2026 | 2.75 | 2.67 | 2.67 | 2.77 | 2.65 | 6.29M |
| February 23, 2026 | 2.76 | 2.86 | 2.86 | 2.86 | 2.69 | 4.62M |
| February 20, 2026 | 2.6 | 2.71 | 0 | 2.79 | 2.43 | 6.7M |
| February 16, 2026 | 2.55 | 2.7 | 0 | 2.7 | 2.48 | 1.59M |
| February 13, 2026 | 2.56 | 2.52 | 0 | 2.58 | 2.5 | 5.36M |
| February 12, 2026 | 2.72 | 2.56 | 0 | 2.73 | 2.56 | 15.59M |
| February 11, 2026 | 2.8 | 2.76 | 0 | 2.8 | 2.72 | 3.99M |
| February 10, 2026 | 2.8 | 2.79 | 0 | 2.84 | 2.76 | 8.37M |
| February 09, 2026 | 2.76 | 2.79 | 0 | 2.82 | 2.71 | 8.12M |
| February 06, 2026 | 2.73 | 2.76 | 0 | 2.78 | 2.68 | 8.53M |
| February 05, 2026 | 2.6 | 2.74 | 0 | 2.75 | 2.53 | 15.86M |
| February 04, 2026 | 2.48 | 2.64 | 0 | 2.64 | 2.34 | 22.72M |
| February 03, 2026 | 2.59 | 2.49 | 0 | 2.59 | 2.47 | 7.43M |
| February 02, 2026 | 2.81 | 2.57 | 0 | 2.81 | 2.49 | 22.96M |
| January 30, 2026 | 2.79 | 2.81 | 0 | 2.89 | 2.76 | 25.78M |
| January 29, 2026 | 2.77 | 2.79 | 0 | 2.8 | 2.74 | 5.05M |
| January 28, 2026 | 2.74 | 2.77 | 0 | 2.8 | 2.7 | 9.58M |
| January 27, 2026 | 2.7 | 2.72 | 0 | 2.73 | 2.69 | 6.85M |
| January 26, 2026 | 2.74 | 2.72 | 0 | 2.76 | 2.7 | 6.57M |
| January 23, 2026 | 2.63 | 2.73 | 0 | 2.73 | 2.63 | 8.29M |
| January 22, 2026 | 2.72 | 2.67 | 0 | 2.74 | 2.6 | 12.16M |
| January 21, 2026 | 2.77 | 2.71 | 0 | 2.77 | 2.71 | 3.81M |
| January 20, 2026 | 2.76 | 2.77 | 0 | 2.78 | 2.67 | 13.78M |
| January 19, 2026 | 2.83 | 2.77 | 0 | 2.87 | 2.73 | 10.75M |
| January 16, 2026 | 2.81 | 2.83 | 0 | 2.83 | 2.75 | 21.5M |
| January 15, 2026 | 2.91 | 2.83 | 0 | 2.93 | 2.8 | 12.21M |
| January 14, 2026 | 2.88 | 2.92 | 0 | 2.92 | 2.84 | 13.3M |
| January 13, 2026 | 2.88 | 2.88 | 0 | 2.9 | 2.78 | 19.03M |
| January 12, 2026 | 2.85 | 2.87 | 0 | 2.9 | 2.8 | 32.13M |
| January 09, 2026 | 2.64 | 2.83 | 0 | 2.89 | 2.63 | 39.56M |
| January 08, 2026 | 2.5 | 2.61 | 0 | 2.62 | 2.47 | 21.26M |
| January 07, 2026 | 2.45 | 2.49 | 0 | 2.49 | 2.42 | 8.26M |
| January 06, 2026 | 2.4 | 2.45 | 0 | 2.45 | 2.4 | 9.02M |