Tianli Holdings Group Limited 0117
HKEX · Hong Kong SAR China · Electronic Technology
HKD 3.69+0.15 (+4.10%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 3.68 | +4.10% | HKD 3.54 | HKD 3.74 | HKD 3.54 | 2.16M |
| 2026-09-30 | HKD 3.54 | +3.66% | HKD 3.47 | HKD 3.56 | HKD 3.30 | 1.33M |
| 2026-09-29 | HKD 3.41 | -1.16% | HKD 3.50 | HKD 3.56 | HKD 3.40 | 780.00K |
| 2026-09-28 | HKD 3.45 | +6.47% | HKD 3.39 | HKD 3.55 | HKD 3.16 | 3.61M |
| 2026-09-25 | HKD 3.24 | -6.75% | HKD 3.48 | HKD 3.48 | HKD 3.23 | 636.00K |
| 2026-09-24 | HKD 3.48 | -1.14% | HKD 3.46 | HKD 3.76 | HKD 3.36 | 2.29M |
| 2026-09-23 | HKD 3.52 | -0.98% | HKD 3.67 | HKD 3.83 | HKD 3.39 | 2.59M |
| 2026-09-22 | HKD 3.56 | -7.30% | HKD 4.00 | HKD 4.05 | HKD 3.52 | 4.77M |
| 2026-09-21 | HKD 3.84 | -4.12% | HKD 4.00 | HKD 4.50 | HKD 3.79 | 10.29M |
| 2026-09-18 | HKD 4.00 | +3.49% | HKD 3.97 | HKD 4.10 | HKD 3.62 | 7.17M |
| 2026-09-17 | HKD 3.87 | -0.90% | HKD 3.87 | HKD 3.96 | HKD 3.77 | 4.15M |
| 2026-09-16 | HKD 3.90 | +10.48% | HKD 3.60 | HKD 3.94 | HKD 3.48 | 7.09M |
| 2026-09-15 | HKD 3.53 | +4.28% | HKD 3.37 | HKD 3.60 | HKD 3.28 | 5.19M |
| 2026-09-14 | HKD 3.38 | -3.84% | HKD 3.50 | HKD 3.68 | HKD 3.23 | 7.31M |
| 2026-09-11 | HKD 3.52 | +8.31% | HKD 3.10 | HKD 3.63 | HKD 3.10 | 11.07M |
| 2026-09-10 | HKD 3.25 | +20.37% | HKD 2.69 | HKD 3.35 | HKD 2.64 | 15.56M |
| 2026-09-09 | HKD 2.70 | +8.22% | HKD 2.50 | HKD 2.74 | HKD 2.50 | 3.42M |
| 2026-09-08 | HKD 2.49 | -4.41% | HKD 2.60 | HKD 2.72 | HKD 2.48 | 1.70M |
| 2026-09-07 | HKD 2.61 | +7.85% | HKD 2.42 | HKD 2.65 | HKD 2.42 | 1.82M |
| 2026-09-04 | HKD 2.42 | -0.82% | HKD 2.56 | HKD 2.56 | HKD 2.40 | 1.69M |
| 2026-09-03 | HKD 2.44 | -4.13% | HKD 2.60 | HKD 2.60 | HKD 2.40 | 2.04M |
| 2026-09-02 | HKD 2.55 | -8.78% | HKD 2.65 | HKD 2.65 | HKD 2.50 | 2.86M |
| 2026-09-01 | HKD 2.79 | -4.62% | HKD 2.92 | HKD 2.92 | HKD 2.68 | 2.11M |
| 2026-08-31 | HKD 2.92 | +1.21% | HKD 2.76 | HKD 2.99 | HKD 2.76 | 1.56M |
| 2026-08-28 | HKD 2.89 | -2.53% | HKD 3.00 | HKD 3.11 | HKD 2.89 | 2.73M |
| 2026-08-27 | HKD 2.96 | +2.95% | HKD 2.85 | HKD 2.98 | HKD 2.76 | 2.65M |
| 2026-08-26 | HKD 2.88 | -1.03% | HKD 3.05 | HKD 3.05 | HKD 2.88 | 1.73M |
| 2026-08-25 | HKD 2.91 | +11.49% | HKD 2.61 | HKD 2.92 | HKD 2.59 | 4.53M |
| 2026-08-24 | HKD 2.61 | -11.38% | HKD 2.94 | HKD 2.95 | HKD 2.60 | 5.18M |
| 2026-08-21 | HKD 2.94 | +1.38% | HKD 2.90 | HKD 3.05 | HKD 2.87 | 2.24M |
| 2026-08-20 | HKD 2.90 | -1.36% | HKD 2.94 | HKD 3.01 | HKD 2.88 | 3.06M |
| 2026-08-19 | HKD 2.94 | -15.37% | HKD 3.25 | HKD 3.25 | HKD 2.85 | 10.85M |
| 2026-08-18 | HKD 3.48 | -4.66% | HKD 3.71 | HKD 3.71 | HKD 3.35 | 5.31M |
| 2026-08-17 | HKD 3.65 | -0.82% | HKD 3.68 | HKD 3.81 | HKD 3.54 | 3.90M |
| 2026-08-14 | HKD 3.68 | +15.36% | HKD 3.30 | HKD 4.03 | HKD 3.28 | 13.95M |
| 2026-08-13 | HKD 3.19 | +9.25% | HKD 3.04 | HKD 3.32 | HKD 2.99 | 7.41M |
| 2026-08-12 | HKD 2.92 | +0.86% | HKD 2.85 | HKD 3.07 | HKD 2.82 | 3.46M |
| 2026-08-11 | HKD 2.89 | -7.95% | HKD 3.14 | HKD 3.36 | HKD 2.85 | 9.15M |
| 2026-08-10 | HKD 3.14 | +6.25% | HKD 3.01 | HKD 3.19 | HKD 2.80 | 6.04M |
| 2026-08-07 | HKD 2.96 | +5.34% | HKD 2.81 | HKD 3.13 | HKD 2.70 | 5.71M |
| 2026-08-06 | HKD 2.81 | -12.19% | HKD 2.98 | HKD 3.01 | HKD 2.60 | 11.83M |
| 2026-08-05 | HKD 3.20 | +21.67% | HKD 2.65 | HKD 3.50 | HKD 2.63 | 14.36M |
| 2026-08-04 | HKD 2.63 | +9.81% | HKD 2.50 | HKD 2.65 | HKD 2.42 | 4.70M |
| 2026-08-03 | HKD 2.39 | -2.64% | HKD 2.50 | HKD 2.76 | HKD 2.38 | 4.71M |
| 2026-07-31 | HKD 2.46 | +12.33% | HKD 2.51 | HKD 2.80 | HKD 2.40 | 11.66M |
| 2026-07-30 | HKD 2.19 | +3.30% | HKD 2.12 | HKD 2.25 | HKD 2.06 | 10.15M |
| 2026-07-29 | HKD 2.12 | -0.93% | HKD 2.27 | HKD 2.28 | HKD 1.97 | 5.31M |
| 2026-07-28 | HKD 2.14 | -18.63% | HKD 2.55 | HKD 2.55 | HKD 2.07 | 6.13M |
| 2026-07-27 | HKD 2.63 | +6.48% | HKD 2.38 | HKD 2.75 | HKD 2.33 | 4.05M |
| 2026-07-24 | HKD 2.47 | -10.83% | HKD 2.70 | HKD 2.79 | HKD 2.35 | 3.64M |
| 2026-07-23 | HKD 2.77 | +2.59% | HKD 2.75 | HKD 3.25 | HKD 2.74 | 14.19M |
| 2026-07-22 | HKD 2.70 | +3.05% | HKD 2.69 | HKD 2.90 | HKD 2.43 | 8.21M |
| 2026-07-21 | HKD 2.62 | +5.22% | HKD 2.45 | HKD 2.69 | HKD 2.22 | 8.14M |
| 2026-07-20 | HKD 2.49 | -5.68% | HKD 2.64 | HKD 2.81 | HKD 2.30 | 9.82M |
| 2026-07-17 | HKD 2.64 | -12.58% | HKD 3.02 | HKD 3.02 | HKD 2.52 | 10.37M |
| 2026-07-16 | HKD 3.02 | -7.08% | HKD 3.26 | HKD 3.27 | HKD 3.01 | 2.31M |
| 2026-07-15 | HKD 3.25 | -2.69% | HKD 3.66 | HKD 3.66 | HKD 3.15 | 5.54M |
| 2026-07-14 | HKD 3.34 | +6.03% | HKD 3.17 | HKD 3.36 | HKD 2.89 | 9.32M |
| 2026-07-13 | HKD 3.15 | -12.26% | HKD 3.50 | HKD 3.82 | HKD 3.15 | 11.45M |
| 2026-07-10 | HKD 3.59 | -14.73% | HKD 4.30 | HKD 4.44 | HKD 3.57 | 8.27M |
| 2026-07-09 | HKD 4.21 | +3.19% | HKD 4.08 | HKD 4.35 | HKD 3.78 | 10.88M |
| 2026-07-08 | HKD 4.08 | -8.93% | HKD 4.48 | HKD 4.62 | HKD 4.00 | 10.49M |
| 2026-07-07 | HKD 4.48 | -6.67% | HKD 4.75 | HKD 4.82 | HKD 4.01 | 8.07M |
| 2026-07-06 | HKD 4.80 | -3.23% | HKD 5.26 | HKD 5.26 | HKD 4.53 | 7.98M |
| 2026-07-03 | HKD 4.96 | -0.80% | HKD 4.80 | HKD 5.57 | HKD 4.58 | 16.28M |
| 2026-07-02 | HKD 5.00 | -6.37% | HKD 4.98 | HKD 5.20 | HKD 4.37 | 23.23M |
| 2026-06-30 | HKD 5.34 | +20.27% | HKD 4.45 | HKD 5.36 | HKD 4.30 | 19.39M |
| 2026-06-29 | HKD 4.44 | +16.23% | HKD 4.00 | HKD 4.75 | HKD 3.91 | 17.69M |
| 2026-06-26 | HKD 3.82 | +1.60% | HKD 3.73 | HKD 4.04 | HKD 3.50 | 12.27M |
| 2026-06-25 | HKD 3.76 | -4.33% | HKD 4.15 | HKD 4.34 | HKD 3.66 | 21.12M |
| 2026-06-24 | HKD 3.93 | -14.19% | HKD 4.61 | HKD 4.82 | HKD 3.75 | 26.43M |
| 2026-06-23 | HKD 4.58 | -24.17% | HKD 6.16 | HKD 6.16 | HKD 4.25 | 31.72M |
| 2026-06-22 | HKD 6.04 | -7.22% | HKD 6.55 | HKD 6.78 | HKD 5.85 | 12.86M |
| 2026-06-18 | HKD 6.51 | -7.13% | HKD 7.30 | HKD 7.40 | HKD 6.15 | 18.41M |
| 2026-06-17 | HKD 7.01 | -2.64% | HKD 7.00 | HKD 8.10 | HKD 6.92 | 18.13M |
| 2026-06-16 | HKD 7.20 | +6.51% | HKD 6.76 | HKD 7.39 | HKD 6.52 | 25.74M |
| 2026-06-15 | HKD 6.76 | +22.24% | HKD 6.10 | HKD 6.79 | HKD 5.79 | 21.90M |
| 2026-06-12 | HKD 5.53 | -11.94% | HKD 6.70 | HKD 6.98 | HKD 5.30 | 22.94M |
| 2026-06-11 | HKD 6.28 | +1.13% | HKD 6.23 | HKD 7.18 | HKD 5.89 | 18.76M |
| 2026-06-10 | HKD 6.21 | -12.90% | HKD 6.98 | HKD 6.98 | HKD 6.21 | 14.26M |
| 2026-06-09 | HKD 7.13 | +26.64% | HKD 5.80 | HKD 7.40 | HKD 5.80 | 25.62M |
| 2026-06-08 | HKD 5.63 | -11.62% | HKD 5.73 | HKD 6.74 | HKD 5.15 | 25.79M |
| 2026-06-05 | HKD 6.37 | -13.92% | HKD 7.39 | HKD 7.99 | HKD 6.36 | 30.31M |
| 2026-06-04 | HKD 7.40 | +2.78% | HKD 6.97 | HKD 8.39 | HKD 6.57 | 22.39M |
| 2026-06-03 | HKD 7.20 | +20.81% | HKD 6.28 | HKD 7.70 | HKD 6.22 | 33.97M |
| 2026-06-02 | HKD 5.96 | +3.11% | HKD 5.78 | HKD 6.28 | HKD 5.01 | 23.53M |
| 2026-06-01 | HKD 5.78 | -4.15% | HKD 6.10 | HKD 6.76 | HKD 5.08 | 41.10M |
| 2026-05-29 | HKD 6.03 | +8.65% | HKD 6.38 | HKD 7.44 | HKD 5.25 | 55.28M |
| 2026-05-28 | HKD 5.55 | +42.31% | HKD 4.15 | HKD 5.99 | HKD 4.10 | 65.18M |
| 2026-05-27 | HKD 3.90 | +9.24% | HKD 3.99 | HKD 4.10 | HKD 3.38 | 30.66M |