China Tianrui Automotive Interiors Co., LTD (HKG:6162)
Hong Kong
· Delayed Price · Currency is HKD 0.223
+0.025 (12.63%)
Mar 10, 2026, 3:59 PM HKT
HKG:6162 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | - | 7.58% | 320,000 |
| Mar 9, 2026 | 0.18 | 0.22 | 0.17 | 0.20 | 0.20 | 7.61% | 2,864,000 |
| Mar 6, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | 1.66% | 8,328,000 |
| Mar 5, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -0.55% | 3,888,000 |
| Mar 4, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 2,680,000 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -2.67% | 4,440,000 |
| Mar 2, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -0.53% | 1,672,000 |
| Feb 27, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 1,504,000 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.18 | 0.19 | 0.19 | -3.59% | 1,600,000 |
| Feb 25, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 5.41% | 4,800,000 |
| Feb 24, 2026 | 0.19 | 0.19 | 0.18 | 0.19 | 0.19 | -4.15% | 3,880,000 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -2.53% | 3,008,000 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -1.00% | 1,656,000 |
| Feb 16, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | -1.96% | 2,200,000 |
| Feb 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.49% | 1,592,000 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -1.44% | 2,816,000 |
| Feb 11, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | -1.89% | 44,464,000 |
| Feb 10, 2026 | 0.22 | 0.23 | 0.21 | 0.21 | 0.21 | -7.83% | 8,144,000 |
| Feb 9, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 2.22% | 640,000 |
| Feb 6, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | -1.75% | 1,648,000 |
| Feb 5, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -4.18% | 15,368,000 |
| Feb 4, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -4.02% | 2,392,000 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | 3.32% | 6,528,000 |
| Feb 2, 2026 | 0.24 | 0.26 | 0.24 | 0.24 | 0.24 | -3.21% | 4,448,000 |
| Jan 30, 2026 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | 12.67% | 34,656,000 |
| Jan 29, 2026 | 0.21 | 0.26 | 0.20 | 0.22 | 0.22 | 5.24% | 31,584,000 |
| Jan 28, 2026 | 0.23 | 0.24 | 0.21 | 0.21 | 0.21 | -8.70% | 19,008,000 |
| Jan 27, 2026 | 0.24 | 0.25 | 0.23 | 0.23 | 0.23 | -4.96% | 4,728,000 |
| Jan 26, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -3.20% | 8,344,000 |
| Jan 23, 2026 | 0.28 | 0.33 | 0.24 | 0.25 | 0.25 | -10.71% | 80,847,990 |
| Jan 22, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | 1.82% | 1,856,000 |
| Jan 21, 2026 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 1,984,000 |
| Jan 20, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 5.77% | 10,872,000 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.25 | 0.26 | 0.26 | -7.14% | 5,208,000 |
| Jan 16, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 3,584,000 |
| Jan 15, 2026 | 0.30 | 0.32 | 0.28 | 0.28 | 0.28 | -5.08% | 23,040,000 |
| Jan 14, 2026 | 0.29 | 0.30 | 0.28 | 0.30 | 0.30 | - | 13,680,000 |
| Jan 13, 2026 | 0.31 | 0.31 | 0.28 | 0.30 | 0.30 | - | 28,752,000 |
| Jan 12, 2026 | 0.30 | 0.33 | 0.30 | 0.30 | 0.30 | -1.67% | 44,608,000 |
| Jan 9, 2026 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | - | 19,736,000 |
| Jan 8, 2026 | 0.37 | 0.39 | 0.30 | 0.30 | 0.30 | -17.81% | 64,184,000 |
| Jan 7, 2026 | 0.32 | 0.38 | 0.32 | 0.37 | 0.37 | 15.87% | 12,624,000 |
| Jan 6, 2026 | 0.24 | 0.33 | 0.24 | 0.32 | 0.32 | 30.71% | 27,528,000 |
| Jan 5, 2026 | 0.24 | 0.26 | 0.22 | 0.24 | 0.24 | 0.42% | 52,320,000 |
| Jan 2, 2026 | 0.21 | 0.26 | 0.21 | 0.24 | 0.24 | 10.09% | 41,008,000 |
| Dec 31, 2025 | 0.20 | 0.23 | 0.20 | 0.22 | 0.22 | 7.92% | 56,752,000 |
| Dec 30, 2025 | 0.20 | 0.23 | 0.20 | 0.20 | 0.20 | -3.35% | 57,624,000 |
| Dec 29, 2025 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 1,976,000 |
| Dec 24, 2025 | 0.20 | 0.22 | 0.20 | 0.21 | 0.21 | 1.94% | 1,912,000 |
| Dec 23, 2025 | 0.21 | 0.23 | 0.20 | 0.21 | 0.21 | -4.63% | 20,896,000 |
| Dec 22, 2025 | 0.18 | 0.22 | 0.18 | 0.22 | 0.22 | 8.54% | 27,488,000 |
| Dec 19, 2025 | 0.18 | 0.23 | 0.18 | 0.20 | 0.20 | 2.58% | 37,264,000 |
| Dec 18, 2025 | 0.29 | 0.29 | 0.18 | 0.19 | 0.19 | -41.21% | 135,208,000 |
| Dec 17, 2025 | 0.45 | 0.49 | 0.32 | 0.33 | 0.33 | -25.00% | 57,864,000 |
| Dec 16, 2025 | 0.51 | 0.53 | 0.44 | 0.44 | 0.44 | -13.73% | 21,856,000 |
| Dec 15, 2025 | 0.51 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 6,632,000 |
| Dec 12, 2025 | 0.55 | 0.56 | 0.51 | 0.52 | 0.52 | -7.14% | 13,944,000 |
| Dec 11, 2025 | 0.53 | 0.56 | 0.51 | 0.56 | 0.56 | 3.70% | 15,784,000 |
| Dec 10, 2025 | 0.54 | 0.60 | 0.52 | 0.54 | 0.54 | -3.57% | 18,600,000 |
| Dec 9, 2025 | 0.53 | 0.56 | 0.53 | 0.56 | 0.56 | 5.66% | 5,848,000 |
| Dec 8, 2025 | 0.53 | 0.54 | 0.51 | 0.53 | 0.53 | -1.85% | 2,672,001 |
| Dec 5, 2025 | 0.53 | 0.54 | 0.51 | 0.54 | 0.54 | 1.89% | 11,424,000 |
| Dec 4, 2025 | 0.54 | 0.56 | 0.50 | 0.53 | 0.53 | -3.64% | 35,656,000 |
| Dec 3, 2025 | 0.57 | 0.57 | 0.52 | 0.55 | 0.55 | -3.51% | 18,728,000 |
| Dec 2, 2025 | 0.54 | 0.59 | 0.35 | 0.57 | 0.57 | 5.56% | 123,350,300 |
| Dec 1, 2025 | 0.50 | 0.54 | 0.48 | 0.54 | 0.54 | 8.00% | 11,618,000 |
| Nov 28, 2025 | 0.52 | 0.54 | 0.50 | 0.50 | 0.50 | -3.85% | 5,504,000 |
| Nov 27, 2025 | 0.56 | 0.56 | 0.52 | 0.52 | 0.52 | -8.77% | 5,912,000 |
| Nov 26, 2025 | 0.55 | 0.59 | 0.53 | 0.57 | 0.57 | 3.64% | 12,594,000 |
| Nov 25, 2025 | 0.50 | 0.55 | 0.50 | 0.55 | 0.55 | 7.84% | 8,190,304 |
| Nov 24, 2025 | 0.50 | 0.52 | 0.50 | 0.51 | 0.51 | -1.92% | 2,904,000 |
| Nov 21, 2025 | 0.53 | 0.54 | 0.51 | 0.52 | 0.52 | -5.45% | 32,640,000 |
| Nov 20, 2025 | 0.56 | 0.56 | 0.51 | 0.55 | 0.55 | -1.79% | 8,176,000 |
| Nov 19, 2025 | 0.58 | 0.58 | 0.55 | 0.56 | 0.56 | -3.45% | 2,952,000 |
| Nov 18, 2025 | 0.59 | 0.64 | 0.57 | 0.58 | 0.58 | - | 8,936,000 |
| Nov 17, 2025 | 0.60 | 0.62 | 0.58 | 0.58 | 0.58 | -3.33% | 3,896,000 |
| Nov 14, 2025 | 0.60 | 0.61 | 0.56 | 0.60 | 0.60 | - | 10,320,000 |
| Nov 13, 2025 | 0.63 | 0.64 | 0.60 | 0.60 | 0.60 | -4.76% | 6,808,000 |
| Nov 12, 2025 | 0.63 | 0.66 | 0.60 | 0.63 | 0.63 | - | 37,360,000 |
| Nov 11, 2025 | 0.57 | 0.63 | 0.57 | 0.63 | 0.63 | 10.53% | 23,664,000 |
| Nov 10, 2025 | 0.56 | 0.59 | 0.55 | 0.57 | 0.57 | 3.64% | 4,064,000 |
| Nov 7, 2025 | 0.52 | 0.56 | 0.49 | 0.55 | 0.55 | 5.77% | 6,264,000 |
| Nov 6, 2025 | 0.58 | 0.58 | 0.51 | 0.52 | 0.52 | -11.86% | 25,312,000 |
| Nov 5, 2025 | 0.53 | 0.60 | 0.52 | 0.59 | 0.59 | 11.32% | 17,480,000 |
| Nov 4, 2025 | 0.48 | 0.54 | 0.47 | 0.53 | 0.53 | 10.42% | 9,680,000 |
| Nov 3, 2025 | 0.49 | 0.52 | 0.48 | 0.48 | 0.48 | -3.03% | 20,328,000 |
| Oct 31, 2025 | 0.40 | 0.50 | 0.35 | 0.50 | 0.50 | 25.32% | 75,856,000 |
| Oct 30, 2025 | 0.39 | 0.41 | 0.37 | 0.40 | 0.40 | 2.60% | 220,272,000 |
| Oct 28, 2025 | 0.38 | 0.41 | 0.34 | 0.39 | 0.39 | 1.32% | 83,400,000 |
| Oct 27, 2025 | 0.36 | 0.44 | 0.35 | 0.38 | 0.38 | 5.56% | 147,128,000 |
| Oct 24, 2025 | 0.40 | 0.41 | 0.36 | 0.36 | 0.36 | -8.86% | 137,303,900 |
| Oct 23, 2025 | 0.39 | 0.40 | 0.37 | 0.40 | 0.40 | 2.60% | 34,728,000 |
| Oct 22, 2025 | 0.43 | 0.45 | 0.35 | 0.39 | 0.39 | -10.47% | 86,624,000 |
| Oct 21, 2025 | 0.47 | 0.52 | 0.40 | 0.43 | 0.43 | -4.44% | 74,360,000 |
| Oct 20, 2025 | 0.40 | 0.46 | 0.38 | 0.45 | 0.45 | 13.92% | 34,072,000 |
| Oct 17, 2025 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -2.47% | 6,728,000 |
| Oct 16, 2025 | 0.40 | 0.44 | 0.40 | 0.41 | 0.41 | 2.53% | 15,576,000 |
| Oct 15, 2025 | 0.36 | 0.40 | 0.34 | 0.40 | 0.40 | 6.76% | 50,312,000 |
| Oct 14, 2025 | 0.37 | 0.39 | 0.34 | 0.37 | 0.37 | 7.25% | 19,744,000 |
| Oct 13, 2025 | 0.32 | 0.35 | 0.31 | 0.35 | 0.35 | 4.55% | 7,960,000 |