Ta Yang Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	1.240	1.300	1.140	1.180	1.180	500,000
2025-10-28	1.250	1.250	1.160	1.220	1.220	800,000
2025-10-27	1.330	1.330	1.180	1.210	1.210	1,400,000
2025-10-24	1.300	1.310	1.240	1.280	1.280	405,000
2025-10-23	1.450	1.550	1.300	1.350	1.350	660,000
2025-10-22	1.340	1.350	1.270	1.350	1.350	260,000
2025-10-21	1.320	1.320	1.320	1.320	1.320	80,000
2025-10-20	1.360	1.370	1.310	1.320	1.320	720,000
2025-10-17	1.370	1.400	1.320	1.370	1.370	458,200
2025-10-16	1.340	1.420	1.340	1.370	1.370	190,300
2025-10-15	1.410	1.440	1.340	1.340	1.340	230,400
2025-10-14	1.410	1.410	1.310	1.400	1.400	390,000
2025-10-13	1.420	1.430	1.330	1.420	1.420	250,000
2025-10-10	1.440	1.440	1.390	1.420	1.420	220,000
2025-10-09	1.450	1.490	1.370	1.420	1.420	1,261,000
2025-10-08	1.400	1.420	1.390	1.400	1.400	250,000
2025-10-06	1.480	1.550	1.400	1.400	1.400	409,600
2025-10-03	1.420	1.470	1.400	1.400	1.400	130,000
2025-10-02	1.420	1.450	1.380	1.410	1.410	310,200
2025-09-30	1.470	1.480	1.390	1.410	1.410	950,000
2025-09-29	1.480	1.580	1.400	1.440	1.440	670,000
2025-09-26	1.490	1.500	1.400	1.430	1.430	1,479,231
2025-09-25	1.520	1.540	1.370	1.400	1.400	921,000
2025-09-24	1.540	1.540	1.410	1.490	1.490	469,400
2025-09-23	1.520	1.540	1.320	1.530	1.530	1,510,000
2025-09-22	1.500	1.600	1.410	1.520	1.520	1,566,000
2025-09-19	1.230	1.500	1.080	1.500	1.500	1,932,123
2025-09-18	1.310	1.310	1.220	1.220	1.220	110,000
2025-09-17	1.330	1.330	1.330	1.330	1.330	33,300
2025-09-16	1.340	1.340	1.340	1.340	1.340	80,400
2025-09-15	1.360	1.360	1.360	1.360	1.360	0
2025-09-12	1.360	1.360	1.360	1.360	1.360	10,000
2025-09-11	1.340	1.340	1.300	1.310	1.310	333,000
2025-09-10	1.400	1.410	1.360	1.360	1.360	210,300
2025-09-09	1.360	1.400	1.360	1.360	1.360	50,000
2025-09-08	1.360	1.360	1.360	1.360	1.360	11,500
2025-09-05	1.430	1.430	1.300	1.370	1.370	100,200
2025-09-04	1.330	1.440	1.300	1.320	1.320	190,000
2025-09-03	1.440	1.440	1.330	1.330	1.330	48,000
2025-09-02	1.380	1.440	1.320	1.330	1.330	77,623
2025-09-01	1.400	1.400	1.270	1.350	1.350	371,100
2025-08-29	1.490	1.490	1.310	1.310	1.310	773,000
2025-08-28	1.590	1.590	1.460	1.480	1.480	167,200
2025-08-27	1.500	1.590	1.400	1.580	1.580	333,200
2025-08-26	1.700	1.700	1.530	1.600	1.600	643,000
2025-08-25	1.550	1.650	1.500	1.570	1.570	757,708
2025-08-22	1.490	1.590	1.490	1.550	1.550	420,800
2025-08-21	1.440	1.490	1.400	1.490	1.490	420,000
2025-08-20	1.670	1.800	1.370	1.430	1.430	1,529,600
2025-08-19	1.450	1.670	1.440	1.670	1.670	1,407,500
2025-08-18	1.200	1.510	1.090	1.420	1.420	2,763,200
2025-08-15	0.990	1.140	0.990	1.120	1.120	684,200
2025-08-14	0.950	1.000	0.940	0.970	0.970	520,000
2025-08-13	0.860	0.940	0.860	0.940	0.940	451,200
2025-08-12	0.860	0.860	0.860	0.860	0.860	210,000
2025-08-11	0.950	0.970	0.890	0.890	0.890	388,000
2025-08-08	1.030	1.050	0.860	0.870	0.870	825,000
2025-08-07	1.140	1.190	1.000	1.050	1.050	899,200
2025-08-06	0.840	1.150	0.830	1.140	1.140	3,518,374
2025-08-05	0.740	0.830	0.740	0.830	0.830	640,000

← NewerPage 5 of 21 · 1,229 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.