Skip to main content
China Tianrui Automotive Interiors Co., LTD (HKG:6162)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.385
-0.015 (-3.75%)
Apr 29, 2026, 4:08 PM HKT

HKG:6162 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.410.410.360.390.39-3.75%10,264,000
Apr 28, 20260.430.440.380.400.40-2.44%63,392,000
Apr 27, 20260.310.410.310.410.4136.67%64,680,000
Apr 24, 20260.310.360.300.300.30-1.64%35,192,000
Apr 23, 20260.260.310.260.310.3115.09%15,120,000
Apr 22, 20260.200.270.200.270.2732.50%31,272,000
Apr 21, 20260.190.200.190.200.203.09%4,592,000
Apr 20, 20260.190.250.190.190.1916.17%37,600,000
Apr 17, 20260.180.190.170.170.17-1.76%4,752,000
Apr 16, 20260.180.180.170.170.17-4.49%1,328,000
Apr 15, 20260.170.180.170.180.185.95%2,832,000
Apr 14, 20260.170.170.160.170.170.60%5,984,000
Apr 13, 20260.160.180.160.170.17-1.76%3,200,000
Apr 10, 20260.180.180.160.170.171.80%824,000
Apr 9, 20260.180.180.160.170.17-3.47%5,136,000
Apr 8, 20260.180.180.170.170.17-0.57%2,744,000
Apr 2, 20260.180.180.170.170.17-1.14%1,440,000
Apr 1, 20260.180.190.170.180.18-2.22%2,328,000
Mar 31, 20260.180.190.180.180.18-2.17%3,376,000
Mar 30, 20260.190.190.180.180.18-5.15%896,000
Mar 27, 20260.190.200.180.190.19-264,000
Mar 26, 20260.190.190.180.190.19-3.48%752,000
Mar 25, 20260.200.200.200.200.20-0.99%384,000
Mar 24, 20260.200.210.200.200.203.57%96,000
Mar 23, 20260.200.210.190.200.20-6.22%44,432,000
Mar 20, 20260.210.210.210.210.21-1,664,000
Mar 19, 20260.210.220.210.210.21-0.48%1,848,000
Mar 18, 20260.210.210.210.210.21-1,376,000
Mar 17, 20260.220.220.210.210.210.48%1,872,000
Mar 16, 20260.210.210.200.210.210.48%73,976,000
Mar 13, 20260.220.220.200.210.21-0.95%19,000,000
Mar 12, 20260.220.220.210.210.21-0.94%800,000
Mar 11, 20260.230.230.210.210.21-4.93%1,560,000
Mar 10, 20260.190.230.190.220.2212.63%3,096,000
Mar 9, 20260.180.220.170.200.207.61%2,864,000
Mar 6, 20260.180.190.170.180.181.66%8,328,000
Mar 5, 20260.180.190.170.180.18-0.55%3,888,000
Mar 4, 20260.180.190.170.180.18-2,680,000
Mar 3, 20260.190.190.180.180.18-2.67%4,440,000
Mar 2, 20260.190.190.180.190.19-0.53%1,672,000
Feb 27, 20260.190.200.180.190.19-1,504,000
Feb 26, 20260.200.200.180.190.19-3.59%1,600,000
Feb 25, 20260.180.210.180.200.205.41%4,800,000
Feb 24, 20260.190.190.180.190.19-4.15%3,880,000
Feb 23, 20260.200.200.190.190.19-2.53%3,008,000
Feb 20, 20260.200.200.200.200.20-1.00%1,656,000
Feb 16, 20260.200.210.200.200.20-1.96%2,200,000
Feb 13, 20260.210.210.200.200.20-0.49%1,592,000
Feb 12, 20260.210.210.200.210.21-1.44%2,816,000
Feb 11, 20260.210.220.210.210.21-1.89%44,464,000
Feb 10, 20260.220.230.210.210.21-7.83%8,144,000
Feb 9, 20260.240.240.220.230.232.22%640,000
Feb 6, 20260.230.230.220.230.23-1.75%1,648,000
Feb 5, 20260.240.240.220.230.23-4.18%15,368,000
Feb 4, 20260.250.250.240.240.24-4.02%2,392,000
Feb 3, 20260.260.260.250.250.253.32%6,528,000
Feb 2, 20260.240.260.240.240.24-3.21%4,448,000
Jan 30, 20260.230.270.230.250.2512.67%34,656,000
Jan 29, 20260.210.260.200.220.225.24%31,584,000
Jan 28, 20260.230.240.210.210.21-8.70%19,008,000
Jan 27, 20260.240.250.230.230.23-4.96%4,728,000
Jan 26, 20260.250.260.240.240.24-3.20%8,344,000
Jan 23, 20260.280.330.240.250.25-10.71%80,847,990
Jan 22, 20260.280.290.280.280.281.82%1,856,000
Jan 21, 20260.280.290.280.280.28-1,984,000
Jan 20, 20260.260.280.250.280.285.77%10,872,000
Jan 19, 20260.280.280.250.260.26-7.14%5,208,000
Jan 16, 20260.290.290.280.280.28-3,584,000
Jan 15, 20260.300.320.280.280.28-5.08%23,040,000
Jan 14, 20260.290.300.280.300.30-13,680,000
Jan 13, 20260.310.310.280.300.30-28,752,000
Jan 12, 20260.300.330.300.300.30-1.67%44,608,000
Jan 9, 20260.320.330.300.300.30-19,736,000
Jan 8, 20260.370.390.300.300.30-17.81%64,184,000
Jan 7, 20260.320.380.320.370.3715.87%12,624,000
Jan 6, 20260.240.330.240.320.3230.71%27,528,000
Jan 5, 20260.240.260.220.240.240.42%52,320,000
Jan 2, 20260.210.260.210.240.2410.09%41,008,000
Dec 31, 20250.200.230.200.220.227.92%56,752,000
Dec 30, 20250.200.230.200.200.20-3.35%57,624,000
Dec 29, 20250.210.210.200.210.21-0.48%1,976,000
Dec 24, 20250.200.220.200.210.211.94%1,912,000
Dec 23, 20250.210.230.200.210.21-4.63%20,896,000
Dec 22, 20250.180.220.180.220.228.54%27,488,000
Dec 19, 20250.180.230.180.200.202.58%37,264,000
Dec 18, 20250.290.290.180.190.19-41.21%135,208,000
Dec 17, 20250.450.490.320.330.33-25.00%57,864,000
Dec 16, 20250.510.530.440.440.44-13.73%21,856,000
Dec 15, 20250.510.520.500.510.51-1.92%6,632,000
Dec 12, 20250.550.560.510.520.52-7.14%13,944,000
Dec 11, 20250.530.560.510.560.563.70%15,784,000
Dec 10, 20250.540.600.520.540.54-3.57%18,600,000
Dec 9, 20250.530.560.530.560.565.66%5,848,000
Dec 8, 20250.530.540.510.530.53-1.85%2,672,001
Dec 5, 20250.530.540.510.540.541.89%11,424,000
Dec 4, 20250.540.560.500.530.53-3.64%35,656,000
Dec 3, 20250.570.570.520.550.55-3.51%18,728,000
Dec 2, 20250.540.590.350.570.575.56%123,350,300
Dec 1, 20250.500.540.480.540.548.00%11,618,000
Nov 28, 20250.520.540.500.500.50-3.85%5,504,000