Ta Yang Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.860	0.880	0.820	0.820	0.820	360,000
2026-01-26	0.940	0.960	0.830	0.870	0.870	860,000
2026-01-23	1.000	1.020	0.930	0.940	0.940	1,480,000
2026-01-22	0.930	1.000	0.930	1.000	1.000	560,000
2026-01-21	0.930	0.930	0.900	0.930	0.930	536,800
2026-01-20	0.990	1.000	0.920	0.920	0.920	820,000
2026-01-19	1.000	1.000	0.970	0.990	0.990	120,000
2026-01-16	0.980	1.010	0.950	0.970	0.970	230,000
2026-01-15	1.000	1.000	0.920	0.950	0.950	780,000
2026-01-14	0.990	0.990	0.940	0.970	0.970	710,000
2026-01-13	0.900	0.980	0.900	0.960	0.960	965,200
2026-01-12	0.850	0.900	0.830	0.900	0.900	600,000
2026-01-09	0.880	0.880	0.810	0.870	0.870	480,000
2026-01-08	0.780	0.870	0.760	0.860	0.860	580,000
2026-01-07	0.780	0.840	0.780	0.790	0.790	300,000
2026-01-06	0.800	0.820	0.800	0.820	0.820	170,200
2026-01-05	0.840	0.840	0.790	0.790	0.790	270,000
2026-01-02	0.920	0.920	0.780	0.840	0.840	280,200
2025-12-31	0.790	0.840	0.780	0.820	0.820	140,000
2025-12-30	0.850	1.000	0.800	0.810	0.810	400,100
2025-12-29	0.820	0.850	0.790	0.830	0.830	200,000
2025-12-24	0.810	0.810	0.780	0.780	0.780	20,000
2025-12-23	0.770	0.820	0.760	0.780	0.780	170,000
2025-12-22	0.780	0.790	0.730	0.760	0.760	82,400
2025-12-19	0.740	0.890	0.740	0.750	0.750	1,094,800
2025-12-18	0.730	0.740	0.710	0.710	0.710	310,000
2025-12-17	0.770	0.820	0.740	0.750	0.750	220,200
2025-12-16	0.730	0.760	0.700	0.760	0.760	440,000
2025-12-15	0.790	0.800	0.720	0.730	0.730	775,200
2025-12-12	0.770	0.830	0.750	0.770	0.770	560,000
2025-12-11	0.760	0.790	0.700	0.750	0.750	1,520,000
2025-12-10	0.790	0.830	0.720	0.730	0.730	2,150,000
2025-12-09	0.870	0.900	0.800	0.800	0.800	1,130,000
2025-12-08	0.850	0.870	0.830	0.870	0.870	960,000
2025-12-05	0.850	0.880	0.850	0.870	0.870	360,200
2025-12-04	0.880	0.890	0.850	0.850	0.850	810,000
2025-12-03	1.000	1.000	0.840	0.870	0.870	2,550,000
2025-12-02	0.900	0.930	0.840	0.910	0.910	2,550,000
2025-12-01	0.900	0.950	0.820	0.880	0.880	1,567,000
2025-11-28	0.940	0.940	0.830	0.910	0.910	1,140,600
2025-11-27	0.880	0.930	0.850	0.930	0.930	1,140,000
2025-11-26	0.890	0.910	0.880	0.900	0.900	720,200
2025-11-25	0.990	1.030	0.880	0.890	0.890	1,440,200
2025-11-24	1.090	1.090	0.980	1.000	1.000	1,440,000
2025-11-21	1.100	1.100	1.010	1.040	1.040	450,000
2025-11-20	1.180	1.210	1.070	1.090	1.090	1,120,000
2025-11-19	1.120	1.170	1.070	1.120	1.120	980,000
2025-11-18	1.160	1.160	1.060	1.090	1.090	400,000
2025-11-17	1.150	1.190	1.100	1.140	1.140	823,000
2025-11-14	1.240	1.340	1.150	1.150	1.150	1,892,600
2025-11-13	1.270	1.280	1.210	1.250	1.250	1,190,200
2025-11-12	1.330	1.350	1.250	1.270	1.270	1,157,000
2025-11-11	1.320	1.360	1.280	1.290	1.290	590,200
2025-11-10	1.290	1.330	1.270	1.290	1.290	590,000
2025-11-07	1.330	1.340	1.270	1.310	1.310	1,780,200
2025-11-06	1.360	1.490	1.300	1.310	1.310	2,638,000
2025-11-05	1.390	1.390	1.230	1.360	1.360	1,627,600
2025-11-04	1.280	1.360	1.260	1.270	1.270	620,000
2025-11-03	1.290	1.300	1.250	1.250	1.250	580,000
2025-10-31	1.190	1.260	1.180	1.250	1.250	360,000

← NewerPage 4 of 5 · 246 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.