Tianli Holdings Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.490	0.490	0.490	0.490	0.490	248,000
2022-08-25	0.480	0.480	0.480	0.480	0.480	16,000
2022-08-24	0.480	0.480	0.470	0.480	0.480	420,000
2022-08-23	0.480	0.480	0.480	0.480	0.480	0
2022-08-22	0.480	0.480	0.480	0.480	0.480	0
2022-08-19	0.480	0.480	0.480	0.480	0.480	0
2022-08-18	0.490	0.490	0.490	0.490	0.490	0
2022-08-17	0.490	0.490	0.490	0.490	0.490	0
2022-08-16	0.530	0.530	0.490	0.490	0.490	358,000
2022-08-15	0.530	0.530	0.475	0.490	0.490	206,000
2022-08-12	0.455	0.510	0.435	0.510	0.510	32,000
2022-08-11	0.490	0.490	0.490	0.490	0.490	140,000
2022-08-10	0.500	0.500	0.490	0.490	0.490	100,000
2022-08-09	0.490	0.490	0.490	0.490	0.490	92,000
2022-08-08	0.485	0.485	0.485	0.485	0.485	0
2022-08-05	0.480	0.480	0.480	0.480	0.480	50,000
2022-08-04	0.470	0.480	0.470	0.480	0.480	6,000
2022-08-03	0.460	0.470	0.460	0.470	0.470	30,000
2022-08-02	0.490	0.490	0.490	0.490	0.490	0
2022-08-01	0.490	0.490	0.490	0.490	0.490	0
2022-07-29	0.490	0.490	0.490	0.490	0.490	0
2022-07-28	0.490	0.490	0.490	0.490	0.490	0
2022-07-27	0.495	0.495	0.470	0.490	0.490	12,000
2022-07-26	0.500	0.540	0.500	0.540	0.540	22,000
2022-07-25	0.500	0.500	0.500	0.500	0.500	0
2022-07-22	0.500	0.500	0.500	0.500	0.500	0
2022-07-21	0.500	0.500	0.500	0.500	0.500	0
2022-07-20	0.510	0.510	0.500	0.500	0.500	504,000
2022-07-19	0.560	0.570	0.560	0.570	0.570	72,000
2022-07-18	0.520	0.580	0.520	0.560	0.560	208,000
2022-07-15	0.495	0.495	0.495	0.495	0.495	0
2022-07-14	0.495	0.495	0.495	0.495	0.495	4,000
2022-07-13	0.490	0.490	0.490	0.490	0.490	0
2022-07-12	0.490	0.490	0.490	0.490	0.490	0
2022-07-11	0.490	0.490	0.490	0.490	0.490	0
2022-07-08	0.480	0.490	0.480	0.490	0.490	50,000
2022-07-07	0.495	0.495	0.495	0.495	0.495	0
2022-07-06	0.495	0.495	0.495	0.495	0.495	0
2022-07-05	0.500	0.500	0.495	0.495	0.495	64,000
2022-07-04	0.500	0.500	0.495	0.495	0.495	45,974
2022-06-30	0.495	0.495	0.495	0.495	0.495	0
2022-06-29	0.530	0.540	0.480	0.490	0.490	106,000
2022-06-28	0.510	0.510	0.500	0.510	0.510	240,000
2022-06-27	0.480	0.490	0.480	0.490	0.490	16,000
2022-06-24	0.480	0.480	0.480	0.480	0.480	0
2022-06-23	0.460	0.460	0.460	0.460	0.460	0
2022-06-22	0.460	0.460	0.460	0.460	0.460	0
2022-06-21	0.460	0.460	0.460	0.460	0.460	88,000
2022-06-20	0.450	0.450	0.440	0.440	0.440	6,000
2022-06-17	0.470	0.470	0.440	0.440	0.440	83,000
2022-06-16	0.455	0.460	0.455	0.460	0.460	30,000
2022-06-15	0.450	0.450	0.450	0.450	0.450	310,000
2022-06-14	0.470	0.490	0.440	0.450	0.450	44,000
2022-06-13	0.440	0.440	0.440	0.440	0.440	0
2022-06-10	0.440	0.440	0.440	0.440	0.440	0
2022-06-09	0.440	0.440	0.440	0.440	0.440	0
2022-06-08	0.440	0.440	0.440	0.440	0.440	0
2022-06-07	0.440	0.440	0.440	0.440	0.440	0
2022-06-06	0.420	0.440	0.405	0.440	0.440	18,000
2022-06-02	0.445	0.445	0.445	0.445	0.445	0

← NewerPage 18 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.