Ta Yang Group Holdings Limited - 1991.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1.2	1.42	1.42	1.51	1.09	2.75M
August 15, 2025	0.99	1.12	1.12	1.14	0.99	694,200
August 14, 2025	0.95	0.97	0.97	1	0.94	520,000
August 13, 2025	0.86	0.94	0.94	0.94	0.86	501,200
August 12, 2025	0.89	0.86	0.86	0.89	0.85	210,000
August 11, 2025	0.95	0.89	0.89	0.97	0.89	388,000
August 08, 2025	1.03	0.87	0.87	1.05	0.86	835,000
August 07, 2025	1.14	1.05	1.05	1.19	1	899,200
August 06, 2025	0.84	1.14	1.14	1.15	0.83	3.54M
August 05, 2025	0.74	0.83	0.83	0.83	0.74	640,000
August 04, 2025	0.74	0.76	0.76	0.85	0.74	2.03M
August 01, 2025	0.72	0.72	0.72	0.72	0.72	0
July 31, 2025	0.8	0.72	0.72	0.8	0.72	219,000
July 30, 2025	0.67	0.8	0.8	0.8	0.67	897,500
July 29, 2025	0.66	0.65	0.65	0.66	0.65	70,000
July 28, 2025	0.66	0.65	0.65	0.66	0.65	86,200
July 25, 2025	0.67	0.67	0.67	0.67	0.67	200
July 24, 2025	0.68	0.67	0.67	0.68	0.67	80,000
July 23, 2025	0.68	0.68	0.68	0.68	0.68	10,000
July 22, 2025	0.7	0.68	0.68	0.7	0.68	190,900
July 21, 2025	0.7	0.7	0.7	0.73	0.7	467,600
July 18, 2025	0.68	0.73	0.73	0.73	0.68	150,000
July 17, 2025	0.7	0.69	0.69	0.7	0.69	270,000
July 16, 2025	0.73	0.71	0.71	0.73	0.71	40,000
July 15, 2025	0.74	0.73	0.73	0.77	0.68	530,000
July 14, 2025	0.71	0.74	0.74	0.74	0.71	45,200
July 11, 2025	0.74	0.71	0.71	0.74	0.71	60,000
July 10, 2025	0.76	0.74	0.74	0.76	0.74	110,000
July 09, 2025	0.79	0.76	0.76	0.85	0.76	528,200
July 08, 2025	0.79	0.77	0.77	0.79	0.73	91,400
July 07, 2025	0.75	0.73	0.73	0.78	0.7	185,800
July 04, 2025	0.72	0.75	0.75	1.1	0.72	2.33M
July 03, 2025	0.63	0.63	0.63	0.63	0.6	110,000
July 02, 2025	0.64	0.65	0.65	0.65	0.64	52,000
June 30, 2025	0.7	0.66	0.66	0.7	0.65	69,400
June 27, 2025	0.63	0.7	0.7	0.7	0.63	91,200
June 26, 2025	0.68	0.68	0.68	0.68	0.68	110,000
June 25, 2025	0.67	0.68	0.68	0.7	0.67	130,000
June 24, 2025	0.84	0.69	0.69	0.92	0.69	613,300
June 23, 2025	0.7	0.84	0.84	0.88	0.67	502,576
June 20, 2025	0.72	0.78	0.78	0.78	0.62	172,000
June 19, 2025	0.68	0.67	0.67	0.7	0.63	80,000
June 18, 2025	0.6	0.63	0.63	0.63	0.6	98,000
June 17, 2025	0.67	0.69	0.69	0.69	0.63	40,400
June 16, 2025	0.68	0.73	0.73	0.77	0.65	129,000
June 13, 2025	0.63	0.74	0.74	0.75	0.6	196,441
June 12, 2025	0.95	0.67	0.67	0.95	0.67	203,400
June 11, 2025	0.73	0.83	0.83	0.88	0.73	260,835
June 10, 2025	1.08	0.8	0.8	1.08	0.78	335,600
June 09, 2025	1.31	0.94	0.94	1.31	0.85	779,600
June 06, 2025	1.36	1.14	1.14	1.36	0.95	305,200
June 05, 2025	0.7	1.19	1.19	1.8	0.7	2.95M
June 04, 2025	0.56	0.61	0.61	0.7	0.56	14,400
June 03, 2025	0.74	0.74	0.74	0.74	0.74	200
June 02, 2025	0.74	0.74	0.74	0.74	0.74	0
May 30, 2025	0.66	0.74	0.74	0.74	0.66	1,000
May 29, 2025	0.76	0.76	0.76	0.76	0.76	0
May 28, 2025	0.77	0.77	0.77	0.77	0.77	0
May 27, 2025	0.7	0.79	0.79	0.8	0.69	13,600
May 26, 2025	0.69	0.81	0.81	0.81	0.69	3,000

Ta Yang Group Holdings Limited (1991.HK) HKSE