Tianli International Holdings Limited (1773.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
As of 10:24AM HKT. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 5.060 | 5.260 | 5.050 | 5.140 | 5.140 | 773,000 |
| 06 May 2024 | 5.350 | 5.350 | 5.050 | 5.180 | 5.180 | 5,646,000 |
| 03 May 2024 | 5.560 | 5.560 | 5.340 | 5.420 | 5.420 | 2,524,000 |
| 02 May 2024 | 5.600 | 5.600 | 5.260 | 5.450 | 5.450 | 3,874,000 |
| 30 Apr 2024 | 5.300 | 5.750 | 5.260 | 5.600 | 5.600 | 12,833,814 |
| 29 Apr 2024 | 4.820 | 5.360 | 4.820 | 5.270 | 5.270 | 12,931,900 |
| 26 Apr 2024 | 4.460 | 4.780 | 4.450 | 4.780 | 4.780 | 3,143,800 |
| 25 Apr 2024 | 4.470 | 4.560 | 4.420 | 4.480 | 4.480 | 2,283,000 |
| 24 Apr 2024 | 4.470 | 4.500 | 4.330 | 4.470 | 4.470 | 2,534,000 |
| 23 Apr 2024 | 4.120 | 4.520 | 4.120 | 4.480 | 4.480 | 3,277,000 |
| 22 Apr 2024 | 4.290 | 4.290 | 4.130 | 4.240 | 4.240 | 1,499,000 |
| 19 Apr 2024 | 4.150 | 4.230 | 4.070 | 4.180 | 4.180 | 1,729,000 |
| 18 Apr 2024 | 4.440 | 4.440 | 4.060 | 4.280 | 4.280 | 1,858,000 |
| 17 Apr 2024 | 4.090 | 4.220 | 4.020 | 4.130 | 4.130 | 2,382,390 |
| 16 Apr 2024 | 4.230 | 4.270 | 4.040 | 4.080 | 4.080 | 1,746,000 |
| 15 Apr 2024 | 4.450 | 4.450 | 4.180 | 4.250 | 4.250 | 1,595,278 |
| 12 Apr 2024 | 4.480 | 4.500 | 4.390 | 4.440 | 4.440 | 1,372,300 |
| 11 Apr 2024 | 4.400 | 4.600 | 4.400 | 4.420 | 4.420 | 2,870,000 |
| 10 Apr 2024 | 4.420 | 4.430 | 4.290 | 4.400 | 4.400 | 2,493,000 |
| 09 Apr 2024 | 4.210 | 4.450 | 4.160 | 4.420 | 4.420 | 4,314,000 |
| 08 Apr 2024 | 3.880 | 4.250 | 3.870 | 4.200 | 4.200 | 3,383,000 |
| 05 Apr 2024 | 3.980 | 3.990 | 3.850 | 3.860 | 3.860 | 1,508,000 |
| 03 Apr 2024 | 4.000 | 4.020 | 3.860 | 3.980 | 3.980 | 1,383,000 |
| 02 Apr 2024 | 4.060 | 4.180 | 3.950 | 4.020 | 4.020 | 8,750,000 |
| 28 Mar 2024 | 4.000 | 4.080 | 3.810 | 4.080 | 4.080 | 4,457,000 |
| 27 Mar 2024 | 4.100 | 4.210 | 3.950 | 3.950 | 3.950 | 10,970,000 |
| 26 Mar 2024 | 4.180 | 4.280 | 4.090 | 4.090 | 4.090 | 5,678,000 |
| 25 Mar 2024 | 4.130 | 4.200 | 4.120 | 4.150 | 4.150 | 7,865,000 |
| 22 Mar 2024 | 4.240 | 4.300 | 4.140 | 4.190 | 4.190 | 1,382,000 |
| 21 Mar 2024 | 4.140 | 4.270 | 4.140 | 4.240 | 4.240 | 2,025,000 |
| 20 Mar 2024 | 4.330 | 4.330 | 4.150 | 4.150 | 4.150 | 1,027,000 |
| 19 Mar 2024 | 4.360 | 4.430 | 4.290 | 4.300 | 4.300 | 2,044,000 |
| 18 Mar 2024 | 4.060 | 4.380 | 4.060 | 4.340 | 4.340 | 4,159,000 |
| 15 Mar 2024 | 4.280 | 4.390 | 4.040 | 4.100 | 4.100 | 41,845,000 |
| 14 Mar 2024 | 4.420 | 4.460 | 4.180 | 4.280 | 4.280 | 2,482,500 |
| 13 Mar 2024 | 4.560 | 4.570 | 4.330 | 4.430 | 4.430 | 2,731,000 |
| 12 Mar 2024 | 4.160 | 4.460 | 4.160 | 4.400 | 4.400 | 4,925,868 |
| 11 Mar 2024 | 4.390 | 4.470 | 4.170 | 4.170 | 4.170 | 3,970,000 |
| 08 Mar 2024 | 4.580 | 4.630 | 4.360 | 4.390 | 4.390 | 2,268,000 |
| 07 Mar 2024 | 4.700 | 4.700 | 4.500 | 4.610 | 4.610 | 2,286,000 |
| 06 Mar 2024 | 4.510 | 4.770 | 4.510 | 4.700 | 4.700 | 2,888,000 |
| 05 Mar 2024 | 4.580 | 4.830 | 4.390 | 4.580 | 4.580 | 5,419,000 |
| 04 Mar 2024 | 4.370 | 4.600 | 4.370 | 4.580 | 4.580 | 5,777,000 |
| 01 Mar 2024 | 4.560 | 4.640 | 4.350 | 4.500 | 4.500 | 6,350,036 |
| 29 Feb 2024 | 4.910 | 5.040 | 4.540 | 4.700 | 4.700 | 17,370,000 |
| 28 Feb 2024 | 4.560 | 5.130 | 4.560 | 4.910 | 4.910 | 21,014,000 |
| 27 Feb 2024 | 4.280 | 4.600 | 4.220 | 4.560 | 4.560 | 6,653,000 |
| 26 Feb 2024 | 3.910 | 4.350 | 3.910 | 4.280 | 4.280 | 8,925,000 |
| 23 Feb 2024 | 3.990 | 3.990 | 3.820 | 3.910 | 3.910 | 5,112,000 |
| 22 Feb 2024 | 3.850 | 3.980 | 3.800 | 3.920 | 3.920 | 4,623,000 |
| 21 Feb 2024 | 3.790 | 3.850 | 3.710 | 3.830 | 3.830 | 3,085,000 |
| 20 Feb 2024 | 3.730 | 3.820 | 3.650 | 3.740 | 3.740 | 3,887,000 |
| 19 Feb 2024 | 3.980 | 4.000 | 3.710 | 3.720 | 3.720 | 6,704,000 |
| 16 Feb 2024 | 3.270 | 3.910 | 3.200 | 3.910 | 3.910 | 13,682,869 |
| 15 Feb 2024 | 3.080 | 3.260 | 3.050 | 3.220 | 3.220 | 2,979,000 |
| 14 Feb 2024 | 2.940 | 3.070 | 2.930 | 3.070 | 3.070 | 1,119,000 |
| 09 Feb 2024 | 3.030 | 3.030 | 3.030 | 3.030 | 3.030 | - |
| 08 Feb 2024 | 2.850 | 3.000 | 2.850 | 3.000 | 3.000 | 1,464,000 |
| 07 Feb 2024 | 2.870 | 2.940 | 2.780 | 2.840 | 2.840 | 2,393,000 |
| 06 Feb 2024 | 2.910 | 2.910 | 2.670 | 2.860 | 2.860 | 4,584,954 |
| 05 Feb 2024 | 2.860 | 2.950 | 2.560 | 2.820 | 2.820 | 5,675,000 |
| 02 Feb 2024 | 2.970 | 3.020 | 2.760 | 2.890 | 2.890 | 3,332,000 |
| 01 Feb 2024 | 3.030 | 3.030 | 2.940 | 2.970 | 2.970 | 988,800 |
| 31 Jan 2024 | 2.980 | 3.020 | 2.950 | 3.020 | 3.020 | 1,661,000 |
| 30 Jan 2024 | 2.930 | 3.020 | 2.910 | 2.980 | 2.980 | 1,598,000 |
| 29 Jan 2024 | 3.010 | 3.020 | 2.880 | 2.980 | 2.980 | 898,487 |
| 26 Jan 2024 | 2.920 | 2.950 | 2.870 | 2.900 | 2.900 | 1,518,400 |
| 25 Jan 2024 | 2.960 | 2.990 | 2.910 | 2.930 | 2.930 | 2,124,000 |
| 24 Jan 2024 | 2.990 | 3.020 | 2.890 | 3.000 | 3.000 | 3,747,000 |
| 23 Jan 2024 | 3.010 | 3.050 | 2.840 | 2.990 | 2.990 | 3,323,000 |
| 22 Jan 2024 | 3.090 | 3.090 | 2.980 | 3.010 | 3.010 | 2,591,000 |
| 19 Jan 2024 | 3.060 | 3.110 | 3.040 | 3.080 | 3.080 | 1,837,329 |
| 19 Jan 2024 | 0.0256 Dividend | |||||
| 18 Jan 2024 | 3.050 | 3.100 | 3.000 | 3.060 | 3.034 | 2,004,334 |
| 17 Jan 2024 | 3.100 | 3.100 | 3.000 | 3.040 | 3.015 | 3,627,000 |
| 16 Jan 2024 | 3.100 | 3.150 | 3.040 | 3.090 | 3.064 | 2,723,260 |
| 15 Jan 2024 | 3.140 | 3.140 | 3.140 | 3.140 | 3.114 | - |
| 12 Jan 2024 | 3.100 | 3.150 | 3.060 | 3.140 | 3.114 | 2,087,000 |
| 11 Jan 2024 | 3.060 | 3.100 | 3.020 | 3.080 | 3.054 | 1,217,000 |
| 10 Jan 2024 | 3.080 | 3.080 | 2.950 | 3.050 | 3.024 | 1,288,000 |
| 09 Jan 2024 | 3.120 | 3.120 | 2.960 | 3.020 | 2.995 | 1,499,000 |
| 08 Jan 2024 | 3.080 | 3.080 | 3.000 | 3.080 | 3.054 | 2,566,000 |
| 05 Jan 2024 | 3.040 | 3.090 | 2.990 | 3.060 | 3.034 | 1,797,998 |
| 04 Jan 2024 | 3.030 | 3.060 | 3.000 | 3.030 | 3.005 | 1,232,000 |
| 03 Jan 2024 | 3.030 | 3.100 | 2.960 | 3.010 | 2.985 | 2,605,000 |
| 02 Jan 2024 | 3.340 | 3.340 | 3.060 | 3.110 | 3.084 | 2,316,000 |
| 29 Dec 2023 | 3.170 | 3.260 | 3.100 | 3.230 | 3.203 | 2,844,000 |
| 28 Dec 2023 | 3.080 | 3.200 | 3.030 | 3.180 | 3.153 | 2,651,000 |
| 27 Dec 2023 | 2.860 | 3.130 | 2.840 | 3.100 | 3.074 | 6,722,000 |
| 22 Dec 2023 | 3.200 | 3.240 | 2.770 | 2.840 | 2.816 | 7,473,667 |
| 21 Dec 2023 | 3.040 | 3.200 | 3.010 | 3.200 | 3.173 | 2,684,000 |
| 20 Dec 2023 | 2.920 | 3.170 | 2.920 | 3.070 | 3.044 | 3,567,000 |
| 19 Dec 2023 | 3.210 | 3.220 | 3.100 | 3.150 | 3.124 | 2,836,000 |
| 18 Dec 2023 | 3.370 | 3.370 | 3.150 | 3.220 | 3.193 | 2,352,477 |
| 15 Dec 2023 | 3.150 | 3.270 | 3.120 | 3.240 | 3.213 | 4,052,000 |
| 14 Dec 2023 | 3.190 | 3.240 | 3.120 | 3.150 | 3.124 | 3,857,000 |
| 13 Dec 2023 | 3.110 | 3.250 | 3.050 | 3.130 | 3.104 | 3,399,000 |
| 12 Dec 2023 | 3.100 | 3.200 | 3.080 | 3.130 | 3.104 | 1,509,000 |
| 11 Dec 2023 | 3.160 | 3.160 | 3.010 | 3.140 | 3.114 | 1,771,000 |
| 08 Dec 2023 | 3.220 | 3.220 | 3.110 | 3.160 | 3.134 | 1,482,595 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.