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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.78	0.77	0.77	0.81	0.76	1.77M
February 16, 2026	0.74	0.75	0.75	0.76	0.74	540,000
February 13, 2026	0.79	0.76	0.76	0.8	0.75	1.63M
February 12, 2026	0.76	0.78	0.78	0.78	0.73	590,000
February 11, 2026	0.8	0.76	0.76	0.8	0.75	870,000
February 10, 2026	0.84	0.8	0.8	0.85	0.75	760,400
February 09, 2026	0.78	0.8	0.8	0.86	0.77	1.13M
February 06, 2026	0.71	0.75	0.75	0.78	0.71	1.72M
February 05, 2026	0.81	0.71	0.71	0.82	0.7	3.87M
February 04, 2026	0.92	0.82	0.82	0.92	0.81	1.08M
February 03, 2026	0.8	0.85	0.85	0.86	0.79	820,000
February 02, 2026	0.83	0.82	0.82	0.86	0.8	840,000
January 30, 2026	0.87	0.83	0.83	0.92	0.8	772,000
January 29, 2026	0.92	0.87	0.87	0.92	0.87	371,000
January 28, 2026	0.82	0.86	0.86	0.91	0.79	1.47M
January 27, 2026	0.86	0.82	0.82	0.88	0.82	360,000
January 26, 2026	0.94	0.87	0.87	0.96	0.83	860,000
January 23, 2026	1	0.94	0.94	1.02	0.93	1.49M
January 22, 2026	0.93	1	1	1	0.93	560,000
January 21, 2026	0.93	0.93	0.93	0.93	0.9	536,800
January 20, 2026	0.99	0.92	0.92	1	0.92	820,000
January 19, 2026	1	0.99	0.99	1	0.97	120,000
January 16, 2026	0.98	0.97	0.97	1.01	0.95	240,000
January 15, 2026	1	0.95	0.95	1	0.92	780,000
January 14, 2026	0.99	0.97	0.97	0.99	0.94	710,000
January 13, 2026	0.9	0.96	0.96	0.98	0.9	985,200
January 12, 2026	0.85	0.9	0.9	0.9	0.83	600,000
January 09, 2026	0.88	0.87	0.87	0.88	0.81	480,000
January 08, 2026	0.78	0.86	0.86	0.87	0.76	580,000
January 07, 2026	0.78	0.79	0.79	0.84	0.78	300,000
January 06, 2026	0.8	0.82	0.82	0.82	0.8	170,200
January 05, 2026	0.84	0.79	0.79	0.84	0.79	270,000
January 02, 2026	0.92	0.84	0.84	0.92	0.78	280,200
December 31, 2025	0.79	0.82	0.82	0.84	0.78	140,000
December 30, 2025	0.85	0.81	0.81	1	0.8	410,100
December 29, 2025	0.82	0.83	0.83	0.85	0.79	200,000
December 24, 2025	0.81	0.78	0.78	0.81	0.78	20,000
December 23, 2025	0.77	0.78	0.78	0.82	0.76	170,000
December 22, 2025	0.78	0.76	0.76	0.79	0.73	82,400
December 19, 2025	0.74	0.75	0.75	0.89	0.74	1.1M
December 18, 2025	0.73	0.71	0.71	0.74	0.71	320,000
December 17, 2025	0.77	0.75	0.75	0.82	0.74	220,200
December 16, 2025	0.73	0.76	0.76	0.76	0.7	450,000
December 15, 2025	0.79	0.73	0.73	0.8	0.72	775,200
December 12, 2025	0.77	0.77	0.77	0.83	0.75	560,000
December 11, 2025	0.76	0.75	0.75	0.79	0.7	1.52M
December 10, 2025	0.79	0.73	0.73	0.83	0.72	2.15M
December 09, 2025	0.87	0.8	0.8	0.9	0.8	1.13M
December 08, 2025	0.85	0.87	0.87	0.87	0.83	960,000
December 05, 2025	0.85	0.87	0.87	0.88	0.85	370,200
December 04, 2025	0.88	0.85	0.85	0.89	0.85	820,000
December 03, 2025	1	0.87	0.87	1	0.84	2.55M
December 02, 2025	0.9	0.91	0.91	0.93	0.84	2.55M
December 01, 2025	0.9	0.88	0.88	0.95	0.82	1.58M
November 28, 2025	0.94	0.91	0.91	0.94	0.83	1.15M
November 27, 2025	0.88	0.93	0.93	0.93	0.85	1.15M
November 26, 2025	0.89	0.9	0.9	0.91	0.88	720,200
November 25, 2025	0.99	0.89	0.89	1.03	0.88	1.44M
November 24, 2025	1.09	1	1	1.09	0.98	1.44M
November 21, 2025	1.1	1.04	1.04	1.1	1.01	460,000

Ta Yang Group Holdings Limited (1991.HK) HKSE