Ta Yang Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.740	0.830	0.740	0.830	0.830	640,000
2025-08-04	0.740	0.850	0.740	0.760	0.760	2,025,400
2025-08-01	0.720	0.720	0.720	0.720	0.720	0
2025-07-31	0.800	0.800	0.720	0.720	0.720	219,000
2025-07-30	0.670	0.800	0.670	0.800	0.800	887,500
2025-07-29	0.660	0.660	0.650	0.650	0.650	70,000
2025-07-28	0.660	0.660	0.650	0.650	0.650	86,200
2025-07-25	0.670	0.670	0.670	0.670	0.670	200
2025-07-24	0.680	0.680	0.670	0.670	0.670	80,000
2025-07-23	0.680	0.680	0.680	0.680	0.680	10,000
2025-07-22	0.700	0.700	0.680	0.680	0.680	160,900
2025-07-21	0.700	0.730	0.700	0.700	0.700	467,600
2025-07-18	0.680	0.730	0.680	0.730	0.730	150,000
2025-07-17	0.700	0.700	0.690	0.690	0.690	260,000
2025-07-16	0.730	0.730	0.710	0.710	0.710	30,000
2025-07-15	0.740	0.770	0.680	0.730	0.730	530,000
2025-07-14	0.710	0.740	0.710	0.740	0.740	45,200
2025-07-11	0.740	0.740	0.710	0.710	0.710	60,000
2025-07-10	0.760	0.760	0.740	0.740	0.740	110,000
2025-07-09	0.790	0.850	0.760	0.760	0.760	528,200
2025-07-08	0.790	0.790	0.730	0.770	0.770	91,400
2025-07-07	0.750	0.780	0.700	0.730	0.730	185,800
2025-07-04	0.720	1.100	0.720	0.750	0.750	2,319,600
2025-07-03	0.630	0.630	0.600	0.630	0.630	100,000
2025-07-02	0.640	0.650	0.640	0.650	0.650	52,000
2025-06-30	0.700	0.700	0.650	0.660	0.660	59,400
2025-06-27	0.630	0.700	0.630	0.700	0.700	91,200
2025-06-26	0.680	0.680	0.680	0.680	0.680	110,000
2025-06-25	0.670	0.700	0.670	0.680	0.680	130,000
2025-06-24	0.840	0.920	0.690	0.690	0.690	613,300
2025-06-23	0.700	0.880	0.670	0.840	0.840	502,576
2025-06-20	0.720	0.780	0.620	0.780	0.780	162,000
2025-06-19	0.680	0.700	0.630	0.670	0.670	70,000
2025-06-18	0.600	0.630	0.600	0.630	0.630	88,000
2025-06-17	0.670	0.690	0.630	0.690	0.690	30,400
2025-06-16	0.680	0.770	0.650	0.730	0.730	129,000
2025-06-13	0.630	0.750	0.600	0.740	0.740	186,441
2025-06-12	0.800	0.800	0.660	0.660	0.660	203,400
2025-06-11	0.850	0.960	0.740	0.740	0.740	260,835
2025-06-10	1.080	1.080	0.780	0.800	0.800	335,600
2025-06-09	1.310	1.310	0.850	0.940	0.940	779,600
2025-06-06	1.360	1.360	0.950	1.140	1.140	305,200
2025-06-05	0.700	1.800	0.700	1.190	1.190	2,951,200
2025-06-04	0.560	0.700	0.560	0.610	0.610	14,400
2025-06-03	0.740	0.740	0.740	0.740	0.740	200
2025-06-02	0.740	0.740	0.740	0.740	0.740	0
2025-05-30	0.660	0.740	0.660	0.740	0.740	1,000
2025-05-29	0.760	0.760	0.760	0.760	0.760	0
2025-05-28	0.770	0.770	0.770	0.770	0.770	0
2025-05-27	0.070	0.080	0.069	0.079	0.790	134,000
2025-05-26	0.069	0.081	0.069	0.081	0.810	30,000
2025-05-23	0.073	0.080	0.073	0.080	0.800	50,600
2025-05-22	0.068	0.090	0.068	0.086	0.860	17,000
2025-05-21	0.090	0.091	0.090	0.091	0.910	600
2025-05-20	0.093	0.093	0.088	0.092	0.920	89,000
2025-05-19	0.093	0.093	0.093	0.093	0.930	23,400
2025-05-16	0.091	0.091	0.090	0.090	0.900	3,800
2025-05-15	0.088	0.088	0.088	0.088	0.880	0
2025-05-14	0.066	0.083	0.066	0.083	0.830	400
2025-05-13	0.085	0.085	0.085	0.085	0.850	0

← NewerPage 6 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.