Ta Yang Group Holdings Limited (HKG:1991)
Hong Kong
· Delayed Price · Currency is HKD 0.750
-0.010 (-1.32%)
At close: Mar 10, 2026
Ta Yang Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.78 | 0.78 | 0.77 | 0.77 | - | 1.32% | 60,000 |
| Mar 9, 2026 | 0.82 | 0.82 | 0.72 | 0.76 | 0.76 | -3.80% | 1,040,000 |
| Mar 6, 2026 | 0.74 | 0.81 | 0.72 | 0.79 | 0.79 | 6.76% | 1,670,000 |
| Mar 5, 2026 | 0.74 | 0.75 | 0.73 | 0.74 | 0.74 | 2.78% | 200,000 |
| Mar 4, 2026 | 0.72 | 0.74 | 0.68 | 0.72 | 0.72 | - | 380,000 |
| Mar 3, 2026 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | - | 50,000 |
| Mar 2, 2026 | 0.73 | 0.74 | 0.72 | 0.72 | 0.72 | -1.37% | 521,200 |
| Feb 27, 2026 | 0.77 | 0.77 | 0.72 | 0.73 | 0.73 | -5.19% | 1,880,000 |
| Feb 26, 2026 | 0.79 | 0.79 | 0.77 | 0.77 | 0.77 | -1.28% | 190,000 |
| Feb 25, 2026 | 0.76 | 0.78 | 0.75 | 0.78 | 0.78 | - | 320,000 |
| Feb 24, 2026 | 0.81 | 0.81 | 0.76 | 0.78 | 0.78 | -1.27% | 641,200 |
| Feb 23, 2026 | 0.77 | 0.79 | 0.77 | 0.79 | 0.79 | 2.60% | 110,200 |
| Feb 20, 2026 | 0.78 | 0.81 | 0.76 | 0.77 | 0.77 | 2.67% | 1,770,000 |
| Feb 16, 2026 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | -1.32% | 530,000 |
| Feb 13, 2026 | 0.79 | 0.80 | 0.75 | 0.76 | 0.76 | -2.56% | 1,630,200 |
| Feb 12, 2026 | 0.76 | 0.78 | 0.73 | 0.78 | 0.78 | 2.63% | 590,000 |
| Feb 11, 2026 | 0.80 | 0.80 | 0.75 | 0.76 | 0.76 | -5.00% | 820,000 |
| Feb 10, 2026 | 0.84 | 0.85 | 0.75 | 0.80 | 0.80 | - | 760,400 |
| Feb 9, 2026 | 0.78 | 0.86 | 0.77 | 0.80 | 0.80 | 6.67% | 1,142,000 |
| Feb 6, 2026 | 0.71 | 0.78 | 0.71 | 0.75 | 0.75 | 5.63% | 1,720,400 |
| Feb 5, 2026 | 0.81 | 0.82 | 0.70 | 0.71 | 0.71 | -13.41% | 3,866,000 |
| Feb 4, 2026 | 0.92 | 0.92 | 0.81 | 0.82 | 0.82 | -3.53% | 1,081,000 |
| Feb 3, 2026 | 0.80 | 0.86 | 0.79 | 0.85 | 0.85 | 3.66% | 820,000 |
| Feb 2, 2026 | 0.83 | 0.86 | 0.80 | 0.82 | 0.82 | -1.20% | 850,000 |
| Jan 30, 2026 | 0.87 | 0.92 | 0.80 | 0.83 | 0.83 | -4.60% | 762,000 |
| Jan 29, 2026 | 0.92 | 0.92 | 0.87 | 0.87 | 0.87 | 1.16% | 371,000 |
| Jan 28, 2026 | 0.82 | 0.91 | 0.79 | 0.86 | 0.86 | 4.88% | 1,473,200 |
| Jan 27, 2026 | 0.86 | 0.88 | 0.82 | 0.82 | 0.82 | -5.75% | 360,000 |
| Jan 26, 2026 | 0.94 | 0.96 | 0.83 | 0.87 | 0.87 | -7.45% | 860,000 |
| Jan 23, 2026 | 1.00 | 1.02 | 0.93 | 0.94 | 0.94 | -6.00% | 1,480,000 |
| Jan 22, 2026 | 0.93 | 1.00 | 0.93 | 1.00 | 1.00 | 7.53% | 560,000 |
| Jan 21, 2026 | 0.93 | 0.93 | 0.90 | 0.93 | 0.93 | 1.09% | 536,800 |
| Jan 20, 2026 | 0.99 | 1.00 | 0.92 | 0.92 | 0.92 | -7.07% | 820,000 |
| Jan 19, 2026 | 1.00 | 1.00 | 0.97 | 0.99 | 0.99 | 2.06% | 120,000 |
| Jan 16, 2026 | 0.98 | 1.01 | 0.95 | 0.97 | 0.97 | 2.11% | 230,000 |
| Jan 15, 2026 | 1.00 | 1.00 | 0.92 | 0.95 | 0.95 | -2.06% | 780,000 |
| Jan 14, 2026 | 0.99 | 0.99 | 0.94 | 0.97 | 0.97 | 1.04% | 710,000 |
| Jan 13, 2026 | 0.90 | 0.98 | 0.90 | 0.96 | 0.96 | 6.67% | 965,200 |
| Jan 12, 2026 | 0.85 | 0.90 | 0.83 | 0.90 | 0.90 | 3.45% | 600,000 |
| Jan 9, 2026 | 0.88 | 0.88 | 0.81 | 0.87 | 0.87 | 1.16% | 480,000 |
| Jan 8, 2026 | 0.78 | 0.87 | 0.76 | 0.86 | 0.86 | 8.86% | 580,000 |
| Jan 7, 2026 | 0.78 | 0.84 | 0.78 | 0.79 | 0.79 | -3.66% | 300,000 |
| Jan 6, 2026 | 0.80 | 0.82 | 0.80 | 0.82 | 0.82 | 3.80% | 170,200 |
| Jan 5, 2026 | 0.84 | 0.84 | 0.79 | 0.79 | 0.79 | -5.95% | 270,000 |
| Jan 2, 2026 | 0.92 | 0.92 | 0.78 | 0.84 | 0.84 | 2.44% | 280,200 |
| Dec 31, 2025 | 0.79 | 0.84 | 0.78 | 0.82 | 0.82 | 1.23% | 140,000 |
| Dec 30, 2025 | 0.85 | 1.00 | 0.80 | 0.81 | 0.81 | -2.41% | 400,100 |
| Dec 29, 2025 | 0.82 | 0.85 | 0.79 | 0.83 | 0.83 | 6.41% | 200,000 |
| Dec 24, 2025 | 0.81 | 0.81 | 0.78 | 0.78 | 0.78 | - | 20,000 |
| Dec 23, 2025 | 0.77 | 0.82 | 0.76 | 0.78 | 0.78 | 2.63% | 170,000 |
| Dec 22, 2025 | 0.78 | 0.79 | 0.73 | 0.76 | 0.76 | 1.33% | 82,400 |
| Dec 19, 2025 | 0.74 | 0.89 | 0.74 | 0.75 | 0.75 | 5.63% | 1,094,800 |
| Dec 18, 2025 | 0.73 | 0.74 | 0.71 | 0.71 | 0.71 | -5.33% | 310,000 |
| Dec 17, 2025 | 0.77 | 0.82 | 0.74 | 0.75 | 0.75 | -1.32% | 220,200 |
| Dec 16, 2025 | 0.73 | 0.76 | 0.70 | 0.76 | 0.76 | 4.11% | 440,000 |
| Dec 15, 2025 | 0.79 | 0.80 | 0.72 | 0.73 | 0.73 | -5.19% | 775,200 |
| Dec 12, 2025 | 0.77 | 0.83 | 0.75 | 0.77 | 0.77 | 2.67% | 560,000 |
| Dec 11, 2025 | 0.76 | 0.79 | 0.70 | 0.75 | 0.75 | 2.74% | 1,520,000 |
| Dec 10, 2025 | 0.79 | 0.83 | 0.72 | 0.73 | 0.73 | -8.75% | 2,150,000 |
| Dec 9, 2025 | 0.87 | 0.90 | 0.80 | 0.80 | 0.80 | -8.05% | 1,130,000 |
| Dec 8, 2025 | 0.85 | 0.87 | 0.83 | 0.87 | 0.87 | - | 960,000 |
| Dec 5, 2025 | 0.85 | 0.88 | 0.85 | 0.87 | 0.87 | 2.35% | 360,200 |
| Dec 4, 2025 | 0.88 | 0.89 | 0.85 | 0.85 | 0.85 | -2.30% | 810,000 |
| Dec 3, 2025 | 1.00 | 1.00 | 0.84 | 0.87 | 0.87 | -4.40% | 2,550,000 |
| Dec 2, 2025 | 0.90 | 0.93 | 0.84 | 0.91 | 0.91 | 3.41% | 2,550,000 |
| Dec 1, 2025 | 0.90 | 0.95 | 0.82 | 0.88 | 0.88 | -3.30% | 1,567,000 |
| Nov 28, 2025 | 0.94 | 0.94 | 0.83 | 0.91 | 0.91 | -2.15% | 1,140,600 |
| Nov 27, 2025 | 0.88 | 0.93 | 0.85 | 0.93 | 0.93 | 3.33% | 1,140,000 |
| Nov 26, 2025 | 0.89 | 0.91 | 0.88 | 0.90 | 0.90 | 1.12% | 720,200 |
| Nov 25, 2025 | 0.99 | 1.03 | 0.88 | 0.89 | 0.89 | -11.00% | 1,440,200 |
| Nov 24, 2025 | 1.09 | 1.09 | 0.98 | 1.00 | 1.00 | -3.85% | 1,440,000 |
| Nov 21, 2025 | 1.10 | 1.10 | 1.01 | 1.04 | 1.04 | -4.59% | 450,000 |
| Nov 20, 2025 | 1.21 | 1.21 | 1.07 | 1.09 | 1.09 | -2.68% | 1,120,000 |
| Nov 19, 2025 | 1.12 | 1.17 | 1.07 | 1.12 | 1.12 | 2.75% | 980,000 |
| Nov 18, 2025 | 1.16 | 1.16 | 1.06 | 1.09 | 1.09 | -4.39% | 400,000 |
| Nov 17, 2025 | 1.15 | 1.19 | 1.10 | 1.14 | 1.14 | -0.87% | 823,000 |
| Nov 14, 2025 | 1.24 | 1.34 | 1.15 | 1.15 | 1.15 | -8.00% | 1,892,600 |
| Nov 13, 2025 | 1.27 | 1.28 | 1.21 | 1.25 | 1.25 | -1.57% | 1,190,200 |
| Nov 12, 2025 | 1.33 | 1.35 | 1.25 | 1.27 | 1.27 | -1.55% | 1,157,000 |
| Nov 11, 2025 | 1.32 | 1.36 | 1.28 | 1.29 | 1.29 | - | 590,200 |
| Nov 10, 2025 | 1.29 | 1.33 | 1.27 | 1.29 | 1.29 | -1.53% | 590,000 |
| Nov 7, 2025 | 1.33 | 1.34 | 1.27 | 1.31 | 1.31 | - | 1,780,200 |
| Nov 6, 2025 | 1.36 | 1.49 | 1.30 | 1.31 | 1.31 | -3.68% | 2,638,000 |
| Nov 5, 2025 | 1.39 | 1.39 | 1.23 | 1.36 | 1.36 | 7.09% | 1,627,600 |
| Nov 4, 2025 | 1.28 | 1.36 | 1.26 | 1.27 | 1.27 | 1.60% | 620,000 |
| Nov 3, 2025 | 1.29 | 1.30 | 1.25 | 1.25 | 1.25 | - | 580,000 |
| Oct 31, 2025 | 1.20 | 1.26 | 1.18 | 1.25 | 1.25 | 5.93% | 360,000 |
| Oct 30, 2025 | 1.24 | 1.30 | 1.14 | 1.18 | 1.18 | -3.28% | 500,000 |
| Oct 28, 2025 | 1.27 | 1.25 | 1.16 | 1.22 | 1.22 | 0.83% | 800,000 |
| Oct 27, 2025 | 1.33 | 1.33 | 1.18 | 1.21 | 1.21 | -5.47% | 1,400,000 |
| Oct 24, 2025 | 1.30 | 1.31 | 1.24 | 1.28 | 1.28 | -5.19% | 405,000 |
| Oct 23, 2025 | 1.45 | 1.55 | 1.30 | 1.35 | 1.35 | - | 660,000 |
| Oct 22, 2025 | 1.34 | 1.35 | 1.27 | 1.35 | 1.35 | 2.27% | 260,000 |
| Oct 21, 2025 | 1.34 | 1.34 | 1.24 | 1.32 | 1.32 | - | 80,000 |
| Oct 20, 2025 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -3.65% | 720,000 |
| Oct 17, 2025 | 1.37 | 1.40 | 1.32 | 1.37 | 1.37 | - | 458,200 |
| Oct 16, 2025 | 1.34 | 1.42 | 1.34 | 1.37 | 1.37 | 2.24% | 190,300 |
| Oct 15, 2025 | 1.41 | 1.44 | 1.34 | 1.34 | 1.34 | -4.29% | 230,400 |
| Oct 14, 2025 | 1.41 | 1.41 | 1.31 | 1.40 | 1.40 | -1.41% | 390,000 |
| Oct 13, 2025 | 1.42 | 1.43 | 1.33 | 1.42 | 1.42 | - | 250,000 |