Skip to main content
China Tian Yuan Healthcare Group Limited (HKG:0557)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.620
-0.010 (-1.59%)
At close: Mar 9, 2026

HKG:0557 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.620.670.620.620.62-1.59%28,000
Mar 6, 20260.690.730.610.630.63-8.70%366,000
Mar 5, 20260.640.690.590.690.6911.29%12,000
Mar 4, 20260.650.650.510.620.62-22.50%1,426,000
Mar 3, 20260.800.800.800.800.80--
Mar 2, 20260.780.800.780.800.8012.68%40,000
Feb 27, 20260.690.700.690.710.711.43%34,000
Feb 26, 20260.610.700.610.700.70-8,000
Feb 25, 20260.700.700.700.700.70--
Feb 24, 20260.700.700.700.700.70--
Feb 23, 20260.700.700.700.700.70--
Feb 20, 20260.700.700.700.700.70--
Feb 16, 20260.700.700.700.700.70--
Feb 13, 20260.700.700.700.700.70--
Feb 12, 20260.700.700.700.700.70--
Feb 11, 20260.700.700.700.700.70--
Feb 10, 20260.700.700.700.700.70--
Feb 9, 20260.700.700.700.700.70--
Feb 6, 20260.700.700.700.700.70--
Feb 5, 20260.700.700.700.700.70--
Feb 4, 20260.700.700.700.700.70--
Feb 3, 20260.700.700.700.700.70--
Feb 2, 20260.700.700.700.700.70--
Jan 30, 20260.600.700.600.700.709.37%22,000
Jan 29, 20260.640.640.640.640.64--
Jan 28, 20260.640.640.640.640.64--
Jan 27, 20260.630.630.630.640.64-8.57%2,000
Jan 26, 20260.700.700.700.700.70--
Jan 23, 20260.700.700.700.700.70--
Jan 22, 20260.700.700.700.700.70--
Jan 21, 20260.680.680.680.700.702.94%2,000
Jan 20, 20260.700.700.650.680.68-13.92%5,180
Jan 19, 20260.700.800.700.790.79-1.25%18,000
Jan 16, 20260.700.800.680.800.80-1.23%14,000
Jan 15, 20260.810.810.810.810.81-18,000
Jan 14, 20260.710.810.710.810.8128.57%114,000
Jan 13, 20260.630.630.630.630.63--
Jan 12, 20260.690.690.630.630.63-8.70%4,722
Jan 9, 20260.690.690.690.690.69-1.43%2,000
Jan 8, 20260.700.700.700.700.70--
Jan 7, 20260.700.700.700.700.70--
Jan 6, 20260.700.700.700.700.70--
Jan 5, 20260.700.700.700.700.70--
Jan 2, 20260.700.700.700.700.70--
Dec 31, 20250.700.700.700.700.70--
Dec 30, 20250.700.700.700.700.70-5.41%3,385
Dec 29, 20250.740.740.740.740.74--
Dec 24, 20250.740.740.740.740.74--
Dec 23, 20250.740.740.740.740.74--
Dec 22, 20250.740.740.740.740.74--
Dec 19, 20250.750.750.750.740.74-3.90%2,000
Dec 18, 20250.770.770.770.770.77--
Dec 17, 20250.770.770.770.770.77--
Dec 16, 20250.770.770.770.770.77--
Dec 15, 20250.770.770.770.770.77--
Dec 12, 20250.770.770.770.770.77-5
Dec 11, 20250.770.770.770.770.77--
Dec 10, 20250.770.770.770.770.77--
Dec 9, 20250.770.770.770.770.77--
Dec 8, 20250.770.770.770.770.77--
Dec 5, 20250.770.770.770.770.77-1.28%-
Dec 4, 20250.780.780.780.780.78--
Dec 3, 20250.780.780.780.780.78--
Dec 2, 20250.780.780.780.780.78-1.27%-
Dec 1, 20250.790.790.790.790.79--
Nov 28, 20250.790.790.790.790.79-1.25%-
Nov 27, 20250.800.800.800.800.80--
Nov 26, 20250.800.800.800.800.80-5.88%-
Nov 25, 20250.850.850.850.850.856.25%2,000
Nov 24, 20250.800.800.800.800.80-5.88%-
Nov 21, 20250.790.850.790.850.856.25%4,000
Nov 20, 20250.800.830.800.800.80-5.88%4,000
Nov 19, 20250.850.850.850.850.85--
Nov 18, 20250.850.850.850.850.858.97%2,000
Nov 17, 20250.780.780.780.780.78--
Nov 14, 20250.780.780.780.780.78--
Nov 13, 20250.780.780.780.780.78-4.88%-
Nov 12, 20250.820.820.820.820.82--
Nov 11, 20250.820.820.820.820.82--
Nov 10, 20250.820.820.820.820.82--
Nov 7, 20250.820.820.820.820.82--
Nov 6, 20250.820.820.820.820.82--
Nov 5, 20250.820.820.820.820.82--
Nov 4, 20250.820.820.820.820.82-1.20%-
Nov 3, 20250.650.830.650.830.831.22%9,795
Oct 31, 20250.810.850.810.820.82-8,000
Oct 30, 20250.820.820.820.820.82--
Oct 28, 20250.820.820.820.820.82--
Oct 27, 20250.820.820.820.820.82--
Oct 24, 20250.820.820.820.820.82--
Oct 23, 20250.800.900.800.820.82-6.82%72,000
Oct 22, 20250.880.880.880.880.88--
Oct 21, 20250.880.880.880.880.88--
Oct 20, 20250.880.880.880.880.88--
Oct 17, 20250.880.880.880.880.88--
Oct 16, 20250.880.880.880.880.88--
Oct 15, 20250.880.880.880.880.88--
Oct 14, 20250.880.880.880.880.88--
Oct 13, 20250.880.880.880.880.88--
Oct 10, 20250.880.880.880.880.88--