Tian Yuan Group Holdings Limited (6119.HK)

HKSE - HKSE Delayed price. Currency in HKD

Add to watchlist

0.740

-0.010

(-1.33%)

At close: 03:56PM HKT

Time period:

02 June 2023 - 02 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2024	0.750	0.780	0.720	0.740	0.740	5,841,000
30 May 2024	0.690	0.760	0.680	0.750	0.750	6,540,000
29 May 2024	0.650	0.730	0.620	0.690	0.690	7,230,000
28 May 2024	0.550	0.650	0.550	0.620	0.620	9,225,000
27 May 2024	0.580	0.580	0.540	0.560	0.560	6,981,000
24 May 2024	0.560	0.560	0.530	0.560	0.560	6,519,000
23 May 2024	0.600	0.610	0.550	0.560	0.560	6,702,000
22 May 2024	0.570	0.580	0.550	0.580	0.580	6,024,000
21 May 2024	0.580	0.600	0.560	0.570	0.570	6,705,000
20 May 2024	0.560	0.620	0.560	0.580	0.580	6,387,000
17 May 2024	0.540	0.590	0.540	0.580	0.580	6,360,100
16 May 2024	0.490	0.550	0.485	0.530	0.530	7,440,000
14 May 2024	0.500	0.520	0.475	0.520	0.520	6,732,000
13 May 2024	0.580	0.580	0.460	0.495	0.495	7,563,000
10 May 2024	0.570	0.620	0.560	0.570	0.570	6,360,000
09 May 2024	0.600	0.620	0.550	0.570	0.570	6,855,000
08 May 2024	0.460	0.630	0.460	0.600	0.600	7,401,000
07 May 2024	0.425	0.495	0.425	0.455	0.455	7,764,000
06 May 2024	0.420	0.440	0.415	0.440	0.440	5,844,000
03 May 2024	0.395	0.415	0.395	0.415	0.415	5,820,000
02 May 2024	0.410	0.410	0.390	0.395	0.395	6,384,000
30 Apr 2024	0.415	0.415	0.395	0.405	0.405	5,703,000
29 Apr 2024	0.440	0.455	0.400	0.405	0.405	7,407,000
26 Apr 2024	0.440	0.480	0.400	0.430	0.430	8,022,000
25 Apr 2024	0.385	0.450	0.375	0.440	0.440	9,180,000
24 Apr 2024	0.375	0.380	0.350	0.380	0.380	6,156,000
23 Apr 2024	0.375	0.375	0.365	0.375	0.375	5,943,000
22 Apr 2024	0.360	0.375	0.360	0.370	0.370	6,657,000
19 Apr 2024	0.365	0.365	0.350	0.350	0.350	6,864,000
18 Apr 2024	0.370	0.375	0.360	0.360	0.360	5,520,000
17 Apr 2024	0.370	0.370	0.365	0.365	0.365	5,469,000
16 Apr 2024	0.370	0.370	0.365	0.370	0.370	6,054,000
15 Apr 2024	0.370	0.370	0.345	0.365	0.365	5,472,000
12 Apr 2024	0.370	0.375	0.350	0.350	0.350	5,871,000
11 Apr 2024	0.335	0.380	0.330	0.365	0.365	5,235,000
10 Apr 2024	0.335	0.335	0.335	0.335	0.335	5,280,000
09 Apr 2024	0.320	0.335	0.310	0.335	0.335	5,376,000
08 Apr 2024	0.325	0.325	0.310	0.315	0.315	5,061,000
05 Apr 2024	0.320	0.335	0.305	0.310	0.310	4,941,000
03 Apr 2024	0.315	0.315	0.315	0.315	0.315	-
02 Apr 2024	0.320	0.320	0.320	0.320	0.320	-
28 Mar 2024	0.320	0.320	0.300	0.320	0.320	45,000
27 Mar 2024	0.335	0.335	0.335	0.335	0.335	-
26 Mar 2024	0.335	0.335	0.335	0.335	0.335	-
25 Mar 2024	0.335	0.335	0.335	0.335	0.335	-
22 Mar 2024	0.335	0.335	0.335	0.335	0.335	-
21 Mar 2024	0.320	0.335	0.320	0.335	0.335	150,000
20 Mar 2024	0.320	0.320	0.320	0.320	0.320	-
19 Mar 2024	0.320	0.320	0.320	0.320	0.320	-
18 Mar 2024	0.320	0.320	0.320	0.320	0.320	6,000
15 Mar 2024	0.335	0.335	0.335	0.335	0.335	-
14 Mar 2024	0.335	0.335	0.335	0.335	0.335	-
13 Mar 2024	0.345	0.345	0.345	0.345	0.345	-
12 Mar 2024	0.345	0.345	0.345	0.345	0.345	-
11 Mar 2024	0.345	0.345	0.345	0.345	0.345	-
08 Mar 2024	0.345	0.345	0.345	0.345	0.345	-
07 Mar 2024	0.345	0.345	0.345	0.345	0.345	-
06 Mar 2024	0.350	0.350	0.350	0.350	0.350	3,000
05 Mar 2024	0.335	0.340	0.335	0.340	0.340	12,000
04 Mar 2024	0.330	0.330	0.330	0.330	0.330	-
01 Mar 2024	0.330	0.330	0.330	0.330	0.330	-
29 Feb 2024	0.320	0.320	0.320	0.320	0.320	-
28 Feb 2024	0.320	0.320	0.320	0.320	0.320	-
27 Feb 2024	0.315	0.320	0.315	0.320	0.320	1,020,000
26 Feb 2024	0.335	0.335	0.335	0.335	0.335	-
23 Feb 2024	0.335	0.335	0.335	0.335	0.335	-
22 Feb 2024	0.330	0.330	0.330	0.330	0.330	-
21 Feb 2024	0.330	0.330	0.330	0.330	0.330	-
20 Feb 2024	0.330	0.330	0.330	0.330	0.330	-
19 Feb 2024	0.330	0.330	0.330	0.330	0.330	-
16 Feb 2024	0.330	0.330	0.330	0.330	0.330	-
15 Feb 2024	0.330	0.330	0.330	0.330	0.330	-
14 Feb 2024	0.330	0.330	0.330	0.330	0.330	-
09 Feb 2024	0.330	0.330	0.330	0.330	0.330	-
08 Feb 2024	0.330	0.330	0.330	0.330	0.330	-
07 Feb 2024	0.330	0.330	0.330	0.330	0.330	-
06 Feb 2024	0.330	0.330	0.330	0.330	0.330	-
05 Feb 2024	0.330	0.330	0.330	0.330	0.330	-
02 Feb 2024	0.330	0.330	0.330	0.330	0.330	-
01 Feb 2024	0.330	0.330	0.330	0.330	0.330	-
31 Jan 2024	0.330	0.330	0.330	0.330	0.330	-
30 Jan 2024	0.330	0.330	0.330	0.330	0.330	-
29 Jan 2024	0.330	0.330	0.330	0.330	0.330	6,000
26 Jan 2024	0.325	0.325	0.325	0.325	0.325	-
25 Jan 2024	0.305	0.305	0.305	0.305	0.305	-
24 Jan 2024	0.305	0.305	0.305	0.305	0.305	-
23 Jan 2024	0.305	0.305	0.305	0.305	0.305	-
22 Jan 2024	0.305	0.305	0.305	0.305	0.305	-
19 Jan 2024	0.305	0.305	0.305	0.305	0.305	-
18 Jan 2024	0.305	0.305	0.305	0.305	0.305	-
17 Jan 2024	0.305	0.305	0.305	0.305	0.305	-
16 Jan 2024	0.305	0.305	0.305	0.305	0.305	-
15 Jan 2024	0.305	0.305	0.305	0.305	0.305	-
12 Jan 2024	0.305	0.305	0.305	0.305	0.305	-
11 Jan 2024	0.305	0.305	0.305	0.305	0.305	-
10 Jan 2024	0.305	0.305	0.305	0.305	0.305	-
09 Jan 2024	0.320	0.320	0.320	0.320	0.320	-
08 Jan 2024	0.320	0.320	0.320	0.320	0.320	-
05 Jan 2024	0.320	0.320	0.320	0.320	0.320	-
04 Jan 2024	0.320	0.320	0.320	0.320	0.320	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,970.80+74.90(+0.95%)

ASX 2007,701.70+73.50(+0.96%)

AUD/USD0.6655+0.0021(+0.31%)

OIL77.18-0.73(-0.94%)

GOLD2,347.70-18.80(-0.79%)

Bitcoin AUD101,623.08+592.58(+0.59%)

Tian Yuan Group Holdings Limited (6119.HK)

ALL ORDS
7,970.80
+74.90(+0.95%)

ASX 200
7,701.70
+73.50(+0.96%)

AUD/USD
0.6655
+0.0021(+0.31%)

OIL
77.18
-0.73(-0.94%)

GOLD
2,347.70
-18.80(-0.79%)

Bitcoin AUD
101,623.08
+592.58(+0.59%)