Tianli Holdings Group Limited (HKG:0117)
Hong Kong
· Delayed Price · Currency is HKD 0.375
+0.015 (4.17%)
Mar 10, 2026, 1:36 PM HKT
Tianli Holdings Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -6.49% | 58,000 |
| Mar 6, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 8,000 |
| Mar 5, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Mar 4, 2026 | 0.36 | 0.40 | 0.36 | 0.39 | 0.39 | -2.53% | 124,000 |
| Mar 3, 2026 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -1.25% | 622,000 |
| Mar 2, 2026 | 0.43 | 0.43 | 0.40 | 0.40 | 0.40 | -6.98% | 492,000 |
| Feb 27, 2026 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | 7.50% | 232,000 |
| Feb 26, 2026 | 0.42 | 0.50 | 0.40 | 0.40 | 0.40 | 2.56% | 346,000 |
| Feb 25, 2026 | 0.41 | 0.45 | 0.35 | 0.39 | 0.39 | -2.50% | 378,000 |
| Feb 24, 2026 | 0.48 | 0.48 | 0.39 | 0.40 | 0.40 | 3.90% | 258,000 |
| Feb 23, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Feb 20, 2026 | 0.37 | 0.37 | 0.37 | 0.39 | 0.39 | -9.41% | 12,000 |
| Feb 16, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 11.84% | 2,000 |
| Feb 13, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Feb 12, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -5.00% | 12,000 |
| Feb 11, 2026 | 0.33 | 0.48 | 0.33 | 0.40 | 0.40 | 23.08% | 168,000 |
| Feb 10, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Feb 9, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 4,000 |
| Feb 6, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.52% | 124,000 |
| Feb 5, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | 20,000 |
| Feb 4, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.54% | 32,000 |
| Feb 3, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.56% | 4,000 |
| Feb 2, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 34,000 |
| Jan 30, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 29, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | -8.57% | 6,000 |
| Jan 28, 2026 | 0.33 | 0.35 | 0.32 | 0.35 | 0.35 | 6.06% | 74,000 |
| Jan 27, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.49% | 56,000 |
| Jan 26, 2026 | 0.38 | 0.38 | 0.34 | 0.34 | 0.34 | -1.47% | 128,000 |
| Jan 23, 2026 | 0.37 | 0.37 | 0.32 | 0.34 | 0.34 | -6.85% | 72,000 |
| Jan 22, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -5.19% | 54,000 |
| Jan 21, 2026 | 0.44 | 0.44 | 0.39 | 0.39 | 0.39 | 1.32% | 34,000 |
| Jan 20, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 1.33% | 32,000 |
| Jan 19, 2026 | 0.40 | 0.48 | 0.38 | 0.38 | 0.38 | 10.29% | 56,000 |
| Jan 16, 2026 | 0.42 | 0.42 | 0.33 | 0.34 | 0.34 | -16.05% | 10,000 |
| Jan 15, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 3.85% | 6,000 |
| Jan 14, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 8.33% | - |
| Jan 13, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 4.35% | - |
| Jan 12, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | 7.81% | - |
| Jan 9, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 8, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 7, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jan 6, 2026 | 0.33 | 0.33 | 0.32 | 0.32 | 0.32 | - | 6,000 |
| Jan 5, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -8.57% | 10,000 |
| Jan 2, 2026 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | 6.06% | 24,000 |
| Dec 31, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Dec 30, 2025 | 0.34 | 0.34 | 0.28 | 0.33 | 0.33 | -13.16% | 20,000 |
| Dec 29, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 5.56% | - |
| Dec 24, 2025 | 0.40 | 0.40 | 0.33 | 0.36 | 0.36 | -18.18% | 20,000 |
| Dec 23, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | -6.38% | 2,000 |
| Dec 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | -1.05% | - |
| Dec 19, 2025 | 0.50 | 0.50 | 0.44 | 0.48 | 0.48 | -13.64% | 44,000 |
| Dec 18, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Dec 17, 2025 | 0.59 | 0.59 | 0.43 | 0.55 | 0.55 | 14.58% | 8,000 |
| Dec 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 12, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | 20,000 |
| Dec 10, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 9, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 8, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 5, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 4, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | - | - |
| Dec 3, 2025 | 0.47 | 0.48 | 0.42 | 0.48 | 0.48 | -1.03% | 68,000 |
| Dec 2, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Dec 1, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | - | - |
| Nov 28, 2025 | 0.48 | 0.49 | 0.48 | 0.49 | 0.49 | -4.90% | 4,000 |
| Nov 27, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Nov 26, 2025 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -8.93% | 22,000 |
| Nov 25, 2025 | 0.53 | 0.57 | 0.50 | 0.56 | 0.56 | 5.66% | 54,000 |
| Nov 24, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -8.62% | 16,000 |
| Nov 21, 2025 | 0.51 | 0.58 | 0.51 | 0.58 | 0.58 | 11.54% | 10,000 |
| Nov 20, 2025 | 0.51 | 0.53 | 0.46 | 0.52 | 0.52 | - | 52,000 |
| Nov 19, 2025 | 0.53 | 0.53 | 0.46 | 0.52 | 0.52 | -10.34% | 8,000 |
| Nov 18, 2025 | 0.59 | 0.59 | 0.46 | 0.58 | 0.58 | 5.45% | 276,000 |
| Nov 17, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | - |
| Nov 14, 2025 | 0.60 | 0.60 | 0.55 | 0.56 | 0.56 | - | 8,000 |
| Nov 13, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -5.08% | 20,000 |
| Nov 12, 2025 | 0.57 | 0.61 | 0.57 | 0.59 | 0.59 | 3.51% | 38,000 |
| Nov 11, 2025 | 0.60 | 0.64 | 0.56 | 0.57 | 0.57 | 1.79% | 36,000 |
| Nov 10, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 1.82% | - |
| Nov 7, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Nov 6, 2025 | 0.60 | 0.61 | 0.55 | 0.55 | 0.55 | - | 8,000 |
| Nov 5, 2025 | 0.54 | 0.55 | 0.54 | 0.55 | 0.55 | -5.17% | 4,000 |
| Nov 4, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Nov 3, 2025 | 0.54 | 0.62 | 0.54 | 0.58 | 0.58 | -4.92% | 38,000 |
| Oct 31, 2025 | 0.54 | 0.61 | 0.51 | 0.61 | 0.61 | 1.67% | 100,000 |
| Oct 30, 2025 | 0.55 | 0.61 | 0.51 | 0.60 | 0.60 | 7.14% | 72,000 |
| Oct 28, 2025 | 0.58 | 0.58 | 0.54 | 0.56 | 0.56 | -6.67% | 150,000 |
| Oct 27, 2025 | 0.53 | 0.65 | 0.53 | 0.60 | 0.60 | 3.45% | 226,000 |
| Oct 24, 2025 | 0.64 | 0.64 | 0.52 | 0.58 | 0.58 | -1.69% | 30,000 |
| Oct 23, 2025 | 0.49 | 0.64 | 0.46 | 0.59 | 0.59 | 3.51% | 230,000 |
| Oct 22, 2025 | 0.46 | 0.58 | 0.46 | 0.57 | 0.57 | 3.64% | 28,000 |
| Oct 21, 2025 | 0.45 | 0.55 | 0.41 | 0.55 | 0.55 | 5.77% | 60,000 |
| Oct 20, 2025 | 0.44 | 0.55 | 0.39 | 0.52 | 0.52 | 6.12% | 34,000 |
| Oct 17, 2025 | 0.43 | 0.50 | 0.43 | 0.49 | 0.49 | 28.95% | 28,000 |
| Oct 16, 2025 | 0.39 | 0.43 | 0.37 | 0.38 | 0.38 | -11.63% | 22,000 |
| Oct 15, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Oct 14, 2025 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 32,000 |
| Oct 13, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | - |
| Oct 10, 2025 | 0.47 | 0.47 | 0.43 | 0.43 | 0.43 | -8.51% | 28,000 |