Skip to main content
Tianli International Holdings Limited (HKG:1773)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
1.690
+0.060 (3.68%)
Apr 29, 2026, 4:08 PM HKT

HKG:1773 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.631.711.631.691.693.68%15,712,000
Apr 28, 20261.631.651.571.631.631.87%15,695,000
Apr 27, 20261.791.801.591.601.60-10.61%45,500,000
Apr 24, 20261.881.891.771.791.79-4.79%12,617,490
Apr 23, 20261.871.881.831.881.88-10,369,000
Apr 22, 20262.062.061.871.881.88-8.74%31,313,000
Apr 21, 20262.072.122.032.062.060.98%11,826,000
Apr 20, 20262.082.112.032.042.04-1.92%8,874,000
Apr 17, 20262.112.122.062.082.08-1.42%9,205,000
Apr 16, 20262.102.122.072.112.111.44%9,043,000
Apr 15, 20262.082.222.062.082.08-20,647,000
Apr 14, 20262.152.182.062.082.08-3.26%20,289,000
Apr 13, 20262.292.292.132.152.15-7.33%18,365,000
Apr 10, 20262.422.422.282.322.32-2.52%9,629,000
Apr 9, 20262.442.442.372.382.38-2.86%3,386,000
Apr 8, 20262.362.482.362.452.455.15%7,505,000
Apr 2, 20262.372.372.302.332.33-0.85%2,625,046
Apr 1, 20262.252.362.242.352.355.38%5,977,000
Mar 31, 20262.242.272.182.232.23-0.89%5,111,380
Mar 30, 20262.352.352.222.252.25-2.60%4,275,000
Mar 27, 20262.342.432.312.312.31-2.12%16,557,000
Mar 26, 20262.452.452.342.362.36-3.28%6,675,000
Mar 25, 20262.252.542.252.442.448.44%28,690,000
Mar 24, 20262.172.282.172.252.253.69%7,292,000
Mar 23, 20262.282.292.142.172.17-0.46%8,065,000
Mar 20, 20262.262.282.172.182.18-4.39%8,601,686
Mar 19, 20262.312.312.262.282.28-1.72%3,258,000
Mar 18, 20262.352.352.302.322.32-1,819,000
Mar 17, 20262.322.392.292.322.32-0.43%3,629,000
Mar 16, 20262.302.342.292.332.330.43%1,550,000
Mar 13, 20262.382.382.312.322.32-2.93%2,265,000
Mar 12, 20262.462.462.332.392.39-3,767,000
Mar 11, 20262.332.402.332.392.393.02%3,707,000
Mar 10, 20262.352.362.312.322.32-3,683,000
Mar 9, 20262.412.412.302.322.32-4.13%5,039,000
Mar 6, 20262.372.422.342.422.422.54%3,497,000
Mar 5, 20262.322.372.292.362.363.96%4,938,000
Mar 4, 20262.372.392.272.272.27-4.22%7,575,000
Mar 3, 20262.432.472.352.372.37-2.87%5,906,000
Mar 2, 20262.452.482.422.442.44-2.40%3,126,000
Feb 27, 20262.532.542.472.502.50-2.34%5,843,000
Feb 26, 20262.612.612.552.562.56-1.92%3,156,000
Feb 25, 20262.672.672.592.612.61-2.25%3,995,000
Feb 24, 20262.752.772.652.672.67-6.64%6,291,696
Feb 23, 20262.762.862.692.862.865.54%4,613,000
Feb 20, 20262.602.792.432.712.710.37%6,999,000
Feb 16, 20262.552.702.482.702.707.14%1,587,000
Feb 13, 20262.562.582.502.522.52-1.56%5,358,000
Feb 12, 20262.722.732.562.562.56-7.25%15,578,705
Feb 11, 20262.802.802.722.762.76-1.08%3,993,000
Feb 10, 20262.802.842.762.792.79-8,363,173
Feb 9, 20262.762.822.712.792.791.09%8,118,000
Feb 6, 20262.732.782.682.762.760.73%8,521,000
Feb 5, 20262.602.752.532.742.743.79%15,857,300
Feb 4, 20262.482.642.342.642.646.02%22,721,000
Feb 3, 20262.592.592.472.492.45-3.11%7,414,000
Feb 2, 20262.812.812.492.572.53-8.54%22,960,990
Jan 30, 20262.792.892.762.812.760.72%25,783,000
Jan 29, 20262.772.802.742.792.740.72%5,043,000
Jan 28, 20262.742.802.702.772.721.84%9,584,000
Jan 27, 20262.702.732.692.722.67-6,850,000
Jan 26, 20262.742.762.702.722.67-0.37%6,570,000
Jan 23, 20262.632.732.632.732.682.25%8,292,000
Jan 22, 20262.722.742.602.672.62-1.48%12,164,000
Jan 21, 20262.772.772.712.712.66-2.17%3,806,000
Jan 20, 20262.762.782.672.772.72-13,777,000
Jan 19, 20262.832.872.732.772.72-2.12%10,754,000
Jan 16, 20262.812.832.752.832.78-21,490,000
Jan 15, 20262.912.932.802.832.78-3.08%12,184,000
Jan 14, 20262.882.922.842.922.871.39%13,301,000
Jan 13, 20262.882.902.782.882.830.35%18,996,000
Jan 12, 20262.852.902.802.872.821.41%32,064,000
Jan 9, 20262.642.892.632.832.788.43%39,561,000
Jan 8, 20262.502.622.472.612.574.82%21,259,000
Jan 7, 20262.452.492.422.492.451.63%8,259,000
Jan 6, 20262.402.452.402.452.412.94%8,981,000
Jan 5, 20262.412.442.382.382.34-2.86%14,903,000
Jan 2, 20262.322.462.322.452.412.94%5,549,000
Dec 31, 20252.322.402.282.382.344.85%15,617,000
Dec 30, 20252.312.342.262.272.23-2.16%13,758,350
Dec 29, 20252.352.372.282.322.28-1.69%25,775,200
Dec 24, 20252.352.372.332.362.320.43%2,893,000
Dec 23, 20252.302.372.282.352.311.29%11,104,000
Dec 22, 20252.322.352.302.322.28-8,327,000
Dec 19, 20252.282.352.282.322.281.75%8,345,000
Dec 18, 20252.282.302.262.282.240.44%6,036,000
Dec 17, 20252.282.302.242.272.232.25%9,838,550
Dec 16, 20252.302.342.212.222.18-3.06%8,406,875
Dec 15, 20252.212.362.182.292.254.09%18,154,500
Dec 12, 20252.152.212.152.202.162.33%7,335,500
Dec 11, 20252.182.192.132.152.11-0.92%6,204,500
Dec 10, 20252.172.212.152.172.130.46%8,632,000
Dec 9, 20252.222.242.142.162.12-3.14%22,644,000
Dec 8, 20252.192.272.192.232.191.83%4,888,000
Dec 5, 20252.172.222.152.192.150.92%6,002,000
Dec 4, 20252.202.232.152.172.13-1.36%10,870,000
Dec 3, 20252.242.262.192.202.16-1.35%9,552,000
Dec 2, 20252.252.312.202.232.19-2.62%27,196,000
Dec 1, 20252.432.432.262.292.25-5.76%27,761,800
Nov 28, 20252.412.442.372.432.390.41%11,143,000