China Tianrui Automotive Interiors Co., Ltd. - 6162.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.54	0.53	0.53	0.56	0.5	35.71M
December 03, 2025	0.57	0.55	0.55	0.57	0.52	18.73M
December 02, 2025	0.54	0.57	0.57	0.59	0.35	123.35M
December 01, 2025	0.5	0.54	0.54	0.54	0.48	11.63M
November 28, 2025	0.52	0.5	0.5	0.54	0.5	5.55M
November 27, 2025	0.56	0.52	0.52	0.56	0.52	5.92M
November 26, 2025	0.55	0.57	0.57	0.59	0.53	12.6M
November 25, 2025	0.5	0.55	0.55	0.55	0.5	8.19M
November 24, 2025	0.5	0.51	0.51	0.52	0.5	2.9M
November 21, 2025	0.53	0.52	0.52	0.54	0.51	32.5M
November 20, 2025	0.56	0.55	0.55	0.56	0.51	8.23M
November 19, 2025	0.58	0.56	0.56	0.58	0.55	2.94M
November 18, 2025	0.59	0.58	0.58	0.64	0.57	8.94M
November 17, 2025	0.6	0.58	0.58	0.62	0.58	3.9M
November 14, 2025	0.6	0.6	0.6	0.61	0.56	10.33M
November 13, 2025	0.63	0.6	0.6	0.64	0.6	6.82M
November 12, 2025	0.63	0.63	0.63	0.66	0.6	37.36M
November 11, 2025	0.57	0.63	0.63	0.63	0.57	23.66M
November 10, 2025	0.56	0.57	0.57	0.59	0.55	4.06M
November 07, 2025	0.52	0.55	0.55	0.56	0.49	6.27M
November 06, 2025	0.58	0.52	0.52	0.58	0.51	25.34M
November 05, 2025	0.53	0.59	0.59	0.6	0.52	17.48M
November 04, 2025	0.48	0.53	0.53	0.54	0.47	9.68M
November 03, 2025	0.49	0.48	0.48	0.52	0.48	20.33M
October 31, 2025	0.4	0.5	0.5	0.5	0.35	75.86M
October 30, 2025	0.39	0.4	0.4	0.41	0.37	220.29M
October 28, 2025	0.38	0.39	0.39	0.41	0.34	83.47M
October 27, 2025	0.36	0.38	0.38	0.44	0.35	147.13M
October 24, 2025	0.4	0.36	0.36	0.41	0.36	137.3M
October 23, 2025	0.39	0.4	0.4	0.4	0.37	34.76M
October 22, 2025	0.43	0.39	0.39	0.45	0.35	86.64M
October 21, 2025	0.47	0.43	0.43	0.52	0.4	74.43M
October 20, 2025	0.4	0.45	0.45	0.46	0.38	34.07M
October 17, 2025	0.41	0.4	0.4	0.41	0.39	6.69M
October 16, 2025	0.4	0.41	0.41	0.44	0.4	15.51M
October 15, 2025	0.36	0.4	0.4	0.4	0.34	50.31M
October 14, 2025	0.37	0.37	0.37	0.39	0.34	19.75M
October 13, 2025	0.32	0.35	0.35	0.35	0.31	7.96M
October 10, 2025	0.36	0.33	0.33	0.38	0.32	11.45M
October 09, 2025	0.38	0.36	0.36	0.4	0.35	67.5M
October 08, 2025	0.39	0.38	0.38	0.44	0.36	25.9M
October 06, 2025	0.33	0.39	0.39	0.44	0.32	38.67M
October 03, 2025	0.26	0.33	0.33	0.34	0.26	27.8M
October 02, 2025	0.26	0.26	0.26	0.27	0.26	3.48M
September 30, 2025	0.26	0.26	0.26	0.27	0.25	16.7M
September 29, 2025	0.25	0.25	0.25	0.26	0.25	6.22M
September 26, 2025	0.24	0.25	0.25	0.25	0.24	8.7M
September 25, 2025	0.24	0.24	0.24	0.26	0.23	14.38M
September 24, 2025	0.23	0.23	0.23	0.25	0.23	11.08M
September 23, 2025	0.23	0.23	0.23	0.25	0.22	18.71M
September 22, 2025	0.23	0.22	0.22	0.24	0.22	6.66M
September 19, 2025	0.25	0.23	0.23	0.25	0.23	10.38M
September 18, 2025	0.25	0.24	0.24	0.25	0.23	13.06M
September 17, 2025	0.24	0.24	0.24	0.27	0.23	22.66M
September 16, 2025	0.25	0.24	0.24	0.28	0.23	76.75M
September 15, 2025	0.25	0.25	0.25	0.28	0.24	55.45M
September 12, 2025	0.23	0.25	0.25	0.27	0.2	129.34M
September 11, 2025	0.21	0.22	0.22	0.23	0.21	4.28M
September 10, 2025	0.22	0.22	0.22	0.24	0.21	3.86M
September 09, 2025	0.2	0.21	0.21	0.23	0.2	17.56M

China Tianrui Automotive Interiors Co., Ltd. (6162.HK) HKSE