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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	0.62	0.69	0.7	0.7	0.61	1.03M
November 06, 2025	0.64	0.65	0.65	0.66	0.64	69,000
November 05, 2025	0.63	0.62	0.62	0.66	0.6	303,000
November 04, 2025	0.67	0.65	0.65	0.68	0.64	525,000
November 03, 2025	0.64	0.66	0.66	0.66	0.62	507,000
October 31, 2025	0.66	0.66	0.66	0.69	0.61	642,000
October 30, 2025	0.66	0.63	0.63	0.7	0.63	324,000
October 28, 2025	0.7	0.69	0.69	0.7	0.69	6,000
October 27, 2025	0.68	0.68	0.68	0.68	0.68	135,000
October 24, 2025	0.71	0.68	0.68	0.71	0.68	291,000
October 23, 2025	0.66	0.7	0.7	0.7	0.65	447,000
October 22, 2025	0.68	0.65	0.65	0.69	0.64	447,000
October 21, 2025	0.7	0.69	0.69	0.7	0.67	411,000
October 20, 2025	0.63	0.67	0.67	0.72	0.61	2.33M
October 17, 2025	0.6	0.65	0.65	0.65	0.57	2.98M
October 16, 2025	0.61	0.62	0.62	0.62	0.6	66,000
October 15, 2025	0.6	0.6	0.6	0.6	0.6	0
October 14, 2025	0.6	0.6	0.6	0.63	0.59	576,000
October 13, 2025	0.65	0.65	0.65	0.65	0.65	627,000
October 10, 2025	0.62	0.65	0.65	0.66	0.62	843,000
October 09, 2025	0.61	0.61	0.61	0.61	0.61	69,000
October 08, 2025	0.57	0.59	0.59	0.62	0.55	183,000
October 06, 2025	0.59	0.6	0.6	0.61	0.59	435,000
October 03, 2025	0.59	0.6	0.6	0.6	0.59	75,000
October 02, 2025	0.56	0.58	0.58	0.59	0.56	291,000
September 30, 2025	0.59	0.57	0.57	0.62	0.57	924,000
September 29, 2025	0.55	0.59	0.59	0.62	0.54	3.44M
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

Tian Yuan Group Holdings Limited (6119.HK) HKSE