Tian Yuan Group Holdings Limited - 6119.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.5	0.56	0.56	0.68	0.49	6.64M
September 25, 2025	0.49	0.49	0.49	0.49	0.49	45,000
September 24, 2025	0.5	0.49	0.49	0.5	0.49	9,000
September 23, 2025	0.49	0.49	0.49	0.49	0.49	0
September 22, 2025	0.48	0.49	0.49	0.49	0.48	339,000
September 19, 2025	0.5	0.49	0.49	0.5	0.49	30,000
September 18, 2025	0.47	0.47	0.47	0.47	0.47	15,000
September 17, 2025	0.47	0.47	0.47	0.47	0.47	0
September 16, 2025	0.47	0.47	0.47	0.47	0.47	15,000
September 15, 2025	0.48	0.49	0.49	0.49	0.48	60,000
September 12, 2025	0.5	0.5	0.5	0.5	0.5	15,000
September 11, 2025	0.5	0.49	0.49	0.5	0.45	732,000
September 10, 2025	0.5	0.5	0.5	0.5	0.5	0
September 09, 2025	0.5	0.5	0.5	0.5	0.5	9,000
September 08, 2025	0.5	0.5	0.5	0.5	0.5	12,000
September 05, 2025	0.48	0.48	0.48	0.48	0.48	138,000
September 04, 2025	0.45	0.49	0.49	0.5	0.45	30,000
September 03, 2025	0.49	0.49	0.49	0.51	0.48	114,000
September 02, 2025	0.49	0.49	0.49	0.5	0.49	57,000
September 01, 2025	0.5	0.49	0.49	0.5	0.42	1.36M
August 29, 2025	0.5	0.51	0.51	0.51	0.5	384,000
August 28, 2025	0.47	0.5	0.5	0.5	0.47	147,000
August 27, 2025	0.5	0.5	0.5	0.5	0.5	0
August 26, 2025	0.51	0.5	0.5	0.51	0.48	246,000
August 25, 2025	0.47	0.5	0.5	0.5	0.47	2.03M
August 22, 2025	0.43	0.48	0.48	0.48	0.43	12,000
August 21, 2025	0.46	0.49	0.49	0.49	0.45	153,000
August 20, 2025	0.48	0.49	0.49	0.5	0.48	201,000
August 19, 2025	0.48	0.48	0.48	0.48	0.45	261,000
August 18, 2025	0.49	0.5	0.51	0.51	0.46	75,000
August 15, 2025	0.49	0.49	0.49	0.49	0.49	15,000
August 14, 2025	0.49	0.49	0.49	0.49	0.46	378,000
August 13, 2025	0.51	0.47	0.47	0.54	0.46	1.25M
August 12, 2025	0.39	0.49	0.49	0.53	0.36	4.05M
August 11, 2025	0.36	0.38	0.38	0.38	0.33	291,000
August 08, 2025	0.35	0.36	0.36	0.37	0.33	90,000
August 07, 2025	0.35	0.35	0.35	0.35	0.35	0
August 06, 2025	0.36	0.36	0.36	0.36	0.36	0
August 05, 2025	0.36	0.36	0.36	0.36	0.36	15,000
August 04, 2025	0.35	0.35	0.35	0.35	0.35	45,000
August 01, 2025	0.35	0.35	0.35	0.36	0.35	24,000
July 31, 2025	0.35	0.35	0.35	0.35	0.33	69,000
July 30, 2025	0.35	0.35	0.35	0.35	0.35	0
July 29, 2025	0.33	0.35	0.35	0.35	0.33	9,000
July 28, 2025	0.35	0.35	0.35	0.35	0.35	0
July 25, 2025	0.32	0.35	0.35	0.35	0.32	333,000
July 24, 2025	0.3	0.32	0.32	0.33	0.3	213,000
July 23, 2025	0.3	0.3	0.3	0.3	0.3	0
July 22, 2025	0.3	0.3	0.3	0.3	0.3	18,000
July 21, 2025	0.32	0.3	0.3	0.32	0.3	168,000
July 18, 2025	0.32	0.32	0.32	0.32	0.32	16,500
July 17, 2025	0.32	0.32	0.32	0.32	0.32	51,000
July 16, 2025	0.33	0.33	0.33	0.33	0.33	30,000
July 15, 2025	0.32	0.32	0.32	0.32	0.32	6,000
July 14, 2025	0.33	0.32	0.32	0.33	0.32	63,000
July 11, 2025	0.32	0.32	0.32	0.33	0.32	102,000
July 10, 2025	0.32	0.32	0.32	0.32	0.31	15,000
July 09, 2025	0.32	0.32	0.31	0.32	0.31	72,000
July 08, 2025	0.32	0.32	0.32	0.32	0.32	0
July 07, 2025	0.32	0.32	0.32	0.32	0.32	25,500

Tian Yuan Group Holdings Limited (6119.HK) HKSE