Tian Yuan Group Holdings Limited (HKG:6119)
Hong Kong
· Delayed Price · Currency is HKD 0.410
-0.005 (-1.20%)
Mar 6, 2026, 10:54 AM HKT
Tian Yuan Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.20% | 6,000 |
| Mar 5, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 36,000 |
| Mar 4, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 24,000 |
| Mar 3, 2026 | 0.45 | 0.46 | 0.39 | 0.42 | 0.42 | -6.74% | 429,000 |
| Mar 2, 2026 | 0.48 | 0.48 | 0.40 | 0.45 | 0.45 | -7.29% | 279,000 |
| Feb 27, 2026 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | -3.03% | 192,000 |
| Feb 26, 2026 | 0.49 | 0.50 | 0.48 | 0.50 | 0.50 | -6.60% | 138,000 |
| Feb 25, 2026 | 0.50 | 0.53 | 0.50 | 0.53 | 0.53 | 1.92% | 57,000 |
| Feb 24, 2026 | 0.48 | 0.52 | 0.48 | 0.52 | 0.52 | - | 6,000 |
| Feb 23, 2026 | 0.51 | 0.52 | 0.47 | 0.52 | 0.52 | -7.14% | 90,000 |
| Feb 20, 2026 | 0.56 | 0.57 | 0.56 | 0.56 | 0.56 | - | 21,000 |
| Feb 16, 2026 | 0.50 | 0.56 | 0.47 | 0.56 | 0.56 | 3.70% | 285,000 |
| Feb 13, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 12, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 11, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 10, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 9, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 6, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Feb 5, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -5.26% | 6,000 |
| Feb 4, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.00% | 9,000 |
| Feb 3, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Feb 2, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 30, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | - |
| Jan 29, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | 3,000 |
| Jan 28, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -6.25% | 3,000 |
| Jan 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Jan 26, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 3,000 |
| Jan 23, 2026 | 0.60 | 0.64 | 0.60 | 0.64 | 0.64 | 6.67% | 324,000 |
| Jan 22, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 21, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 19, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 16, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 15, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | 81,000 |
| Jan 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 13, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 12, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Jan 9, 2026 | 0.54 | 0.60 | 0.54 | 0.60 | 0.60 | 9.09% | 387,000 |
| Jan 8, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.79% | - |
| Jan 7, 2026 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 1.82% | 33,000 |
| Jan 6, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | - | - |
| Jan 5, 2026 | 0.52 | 0.55 | 0.52 | 0.55 | 0.55 | -3.51% | 9,000 |
| Jan 2, 2026 | 0.54 | 0.58 | 0.54 | 0.57 | 0.57 | 9.62% | 6,000 |
| Dec 31, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | - | 33,000 |
| Dec 30, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | -3.70% | 324,000 |
| Dec 29, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -6.90% | 90,000 |
| Dec 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.75% | 117,000 |
| Dec 23, 2025 | 0.60 | 0.61 | 0.57 | 0.57 | 0.57 | -3.39% | 138,000 |
| Dec 22, 2025 | 0.57 | 0.59 | 0.56 | 0.59 | 0.59 | -1.67% | 102,000 |
| Dec 19, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | - | 237,000 |
| Dec 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Dec 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.64% | 18,000 |
| Dec 16, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Dec 15, 2025 | 0.62 | 0.62 | 0.62 | 0.61 | 0.61 | 1.67% | 3,000 |
| Dec 12, 2025 | 0.60 | 0.62 | 0.60 | 0.60 | 0.60 | - | 180,000 |
| Dec 11, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -4.76% | 93,000 |
| Dec 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Dec 9, 2025 | 0.61 | 0.63 | 0.61 | 0.63 | 0.63 | - | 54,000 |
| Dec 8, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | - | 33,000 |
| Dec 5, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 1.61% | 27,000 |
| Dec 4, 2025 | 0.63 | 0.63 | 0.59 | 0.62 | 0.62 | -3.13% | 303,000 |
| Dec 3, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | 68,000 |
| Dec 2, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.59% | 279,000 |
| Dec 1, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 28, 2025 | 0.60 | 0.63 | 0.60 | 0.63 | 0.63 | 6.78% | 1,137,000 |
| Nov 27, 2025 | 0.55 | 0.64 | 0.55 | 0.59 | 0.59 | 5.36% | 918,000 |
| Nov 26, 2025 | 0.60 | 0.60 | 0.56 | 0.56 | 0.56 | - | 24,000 |
| Nov 25, 2025 | 0.57 | 0.58 | 0.55 | 0.56 | 0.56 | -9.68% | 402,000 |
| Nov 24, 2025 | 0.57 | 0.63 | 0.55 | 0.62 | 0.62 | 8.77% | 378,000 |
| Nov 21, 2025 | 0.60 | 0.60 | 0.57 | 0.57 | 0.57 | -6.56% | 111,000 |
| Nov 20, 2025 | 0.59 | 0.63 | 0.58 | 0.61 | 0.61 | 1.67% | 42,000 |
| Nov 19, 2025 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | -4.76% | 162,000 |
| Nov 18, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 17, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 14, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | 3.28% | 45,000 |
| Nov 13, 2025 | 0.62 | 0.62 | 0.60 | 0.61 | 0.61 | -3.17% | 285,000 |
| Nov 12, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 120,000 |
| Nov 11, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 153,000 |
| Nov 10, 2025 | 0.66 | 0.66 | 0.64 | 0.64 | 0.64 | -7.25% | 129,000 |
| Nov 7, 2025 | 0.62 | 0.70 | 0.61 | 0.69 | 0.69 | 6.15% | 999,000 |
| Nov 6, 2025 | 0.64 | 0.66 | 0.64 | 0.65 | 0.65 | 4.84% | 66,000 |
| Nov 5, 2025 | 0.63 | 0.66 | 0.60 | 0.62 | 0.62 | -4.62% | 303,000 |
| Nov 4, 2025 | 0.67 | 0.68 | 0.64 | 0.65 | 0.65 | -1.52% | 525,000 |
| Nov 3, 2025 | 0.64 | 0.66 | 0.62 | 0.66 | 0.66 | - | 504,000 |
| Oct 31, 2025 | 0.66 | 0.69 | 0.61 | 0.66 | 0.66 | 4.76% | 642,000 |
| Oct 30, 2025 | 0.66 | 0.70 | 0.63 | 0.63 | 0.63 | -8.70% | 321,000 |
| Oct 28, 2025 | 0.70 | 0.70 | 0.70 | 0.69 | 0.69 | 1.47% | 6,000 |
| Oct 27, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 135,000 |
| Oct 24, 2025 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -2.86% | 291,000 |
| Oct 23, 2025 | 0.66 | 0.70 | 0.65 | 0.70 | 0.70 | 7.69% | 447,000 |
| Oct 22, 2025 | 0.68 | 0.69 | 0.64 | 0.65 | 0.65 | -5.80% | 426,000 |
| Oct 21, 2025 | 0.70 | 0.70 | 0.67 | 0.69 | 0.69 | 2.99% | 408,000 |
| Oct 20, 2025 | 0.63 | 0.72 | 0.61 | 0.67 | 0.67 | 3.08% | 2,328,000 |
| Oct 17, 2025 | 0.60 | 0.65 | 0.57 | 0.65 | 0.65 | 4.84% | 2,979,000 |
| Oct 16, 2025 | 0.61 | 0.62 | 0.60 | 0.62 | 0.62 | 3.33% | 66,000 |
| Oct 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Oct 14, 2025 | 0.60 | 0.63 | 0.59 | 0.60 | 0.60 | -7.69% | 513,000 |
| Oct 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | 603,000 |
| Oct 10, 2025 | 0.62 | 0.66 | 0.62 | 0.65 | 0.65 | 6.56% | 843,000 |
| Oct 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.39% | 69,000 |