Tianqi Lithium Corporation (HKG:9696)
Hong Kong
· Delayed Price · Currency is HKD 43.06
-0.02 (-0.05%)
At close: Mar 9, 2026
Tianqi Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.38 | 43.64 | 40.72 | 43.06 | 43.06 | -0.05% | 5,371,364 |
| Mar 6, 2026 | 43.36 | 44.26 | 42.88 | 43.08 | 43.08 | -0.65% | 3,385,000 |
| Mar 5, 2026 | 44.32 | 44.66 | 43.02 | 43.36 | 43.36 | 0.98% | 3,544,600 |
| Mar 4, 2026 | 42.68 | 44.14 | 42.16 | 42.94 | 42.94 | 0.61% | 4,328,000 |
| Mar 3, 2026 | 46.00 | 47.00 | 42.68 | 42.68 | 42.68 | -8.06% | 7,798,800 |
| Mar 2, 2026 | 47.14 | 48.14 | 46.02 | 46.42 | 46.42 | -3.57% | 5,963,200 |
| Feb 27, 2026 | 47.18 | 49.00 | 47.16 | 48.14 | 48.14 | 0.71% | 6,355,000 |
| Feb 26, 2026 | 50.40 | 50.95 | 47.80 | 47.80 | 47.80 | 0.63% | 12,189,600 |
| Feb 25, 2026 | 46.82 | 48.52 | 46.18 | 47.50 | 47.50 | 2.59% | 8,058,326 |
| Feb 24, 2026 | 45.02 | 46.86 | 44.68 | 46.30 | 46.30 | 2.16% | 9,397,852 |
| Feb 23, 2026 | 44.52 | 46.00 | 44.52 | 45.32 | 45.32 | 2.77% | 3,135,019 |
| Feb 20, 2026 | 44.98 | 45.00 | 42.80 | 44.10 | 44.10 | -0.09% | 1,606,000 |
| Feb 16, 2026 | 43.44 | 44.80 | 43.02 | 44.14 | 44.14 | 3.13% | 1,893,600 |
| Feb 13, 2026 | 42.96 | 43.32 | 42.32 | 42.80 | 42.80 | -1.38% | 6,890,788 |
| Feb 12, 2026 | 43.50 | 43.86 | 42.92 | 43.40 | 43.40 | -0.05% | 8,457,904 |
| Feb 11, 2026 | 42.08 | 43.42 | 41.52 | 43.42 | 43.42 | 2.16% | 11,867,470 |
| Feb 10, 2026 | 43.56 | 43.56 | 42.46 | 42.50 | 42.50 | -1.94% | 3,573,000 |
| Feb 9, 2026 | 43.50 | 44.36 | 42.72 | 43.34 | 43.34 | 1.12% | 6,124,862 |
| Feb 6, 2026 | 41.40 | 43.56 | 40.92 | 42.86 | 42.86 | -0.09% | 6,987,168 |
| Feb 5, 2026 | 47.36 | 47.36 | 42.70 | 42.90 | 42.90 | -13.33% | 13,362,020 |
| Feb 3, 2026 | 49.40 | 50.30 | 48.70 | 49.50 | 49.50 | 2.74% | 3,023,800 |
| Feb 2, 2026 | 47.50 | 49.46 | 46.90 | 48.18 | 48.18 | -2.51% | 4,495,800 |
| Jan 30, 2026 | 54.25 | 54.25 | 49.18 | 49.42 | 49.42 | -10.31% | 8,450,302 |
| Jan 29, 2026 | 56.00 | 56.05 | 53.80 | 55.10 | 55.10 | -3.33% | 5,307,708 |
| Jan 28, 2026 | 57.75 | 57.75 | 55.00 | 57.00 | 57.00 | -0.44% | 6,369,029 |
| Jan 27, 2026 | 57.00 | 58.35 | 55.60 | 57.25 | 57.25 | -0.17% | 4,388,520 |
| Jan 26, 2026 | 59.00 | 60.30 | 57.05 | 57.35 | 57.35 | -1.12% | 5,803,900 |
| Jan 23, 2026 | 56.80 | 58.55 | 56.00 | 58.00 | 58.00 | 4.41% | 7,013,262 |
| Jan 22, 2026 | 57.00 | 57.80 | 54.95 | 55.55 | 55.55 | -2.54% | 3,310,403 |
| Jan 21, 2026 | 54.55 | 57.00 | 54.20 | 57.00 | 57.00 | 4.78% | 4,413,264 |
| Jan 20, 2026 | 54.95 | 55.50 | 53.00 | 54.40 | 54.40 | 0.55% | 3,893,998 |
| Jan 19, 2026 | 55.40 | 55.45 | 53.75 | 54.10 | 54.10 | -2.35% | 2,260,604 |
| Jan 16, 2026 | 57.25 | 59.00 | 54.50 | 55.40 | 55.40 | -2.98% | 5,274,000 |
| Jan 15, 2026 | 54.45 | 57.90 | 53.00 | 57.10 | 57.10 | 4.77% | 7,062,216 |
| Jan 14, 2026 | 55.90 | 57.60 | 53.70 | 54.50 | 54.50 | -1.80% | 6,983,674 |
| Jan 13, 2026 | 55.95 | 58.95 | 54.40 | 55.50 | 55.50 | 0.82% | 12,636,400 |
| Jan 12, 2026 | 55.00 | 55.90 | 53.70 | 55.05 | 55.05 | 4.56% | 6,609,886 |
| Jan 9, 2026 | 53.80 | 54.75 | 52.35 | 52.65 | 52.65 | -1.96% | 4,466,000 |
| Jan 8, 2026 | 54.85 | 56.90 | 52.40 | 53.70 | 53.70 | -1.38% | 5,254,639 |
| Jan 7, 2026 | 55.05 | 55.55 | 53.05 | 54.45 | 54.45 | -0.55% | 3,991,000 |
| Jan 6, 2026 | 54.50 | 55.15 | 52.75 | 54.75 | 54.75 | 3.89% | 6,234,410 |
| Jan 5, 2026 | 51.80 | 53.10 | 50.60 | 52.70 | 52.70 | 0.67% | 5,156,661 |
| Jan 2, 2026 | 52.30 | 52.60 | 50.30 | 52.35 | 52.35 | 2.55% | 618,800 |
| Dec 31, 2025 | 53.20 | 53.70 | 50.75 | 51.05 | 51.05 | -3.04% | 2,902,200 |
| Dec 30, 2025 | 49.96 | 53.15 | 49.58 | 52.65 | 52.65 | 3.24% | 4,797,650 |
| Dec 29, 2025 | 54.45 | 54.70 | 50.70 | 51.00 | 51.00 | -3.23% | 5,630,708 |
| Dec 24, 2025 | 53.45 | 54.80 | 52.40 | 52.70 | 52.70 | -0.57% | 4,009,800 |
| Dec 23, 2025 | 53.00 | 54.25 | 51.95 | 53.00 | 53.00 | 2.02% | 6,348,500 |
| Dec 22, 2025 | 50.85 | 52.95 | 50.75 | 51.95 | 51.95 | 4.40% | 6,029,558 |
| Dec 19, 2025 | 48.90 | 50.80 | 47.90 | 49.76 | 49.76 | 1.72% | 6,209,202 |
| Dec 18, 2025 | 49.50 | 50.35 | 48.32 | 48.92 | 48.92 | -0.85% | 3,874,200 |
| Dec 17, 2025 | 48.36 | 49.96 | 48.02 | 49.34 | 49.34 | 5.83% | 7,891,200 |
| Dec 16, 2025 | 47.14 | 47.60 | 46.36 | 46.62 | 46.62 | -0.55% | 3,743,000 |
| Dec 15, 2025 | 47.00 | 47.48 | 45.80 | 46.88 | 46.88 | -0.34% | 2,971,430 |
| Dec 12, 2025 | 49.50 | 49.82 | 47.00 | 47.04 | 47.04 | -2.41% | 4,702,600 |
| Dec 11, 2025 | 48.66 | 50.75 | 48.10 | 48.20 | 48.20 | 0.67% | 7,480,700 |
| Dec 10, 2025 | 46.40 | 48.38 | 45.80 | 47.88 | 47.88 | 3.06% | 4,169,137 |
| Dec 9, 2025 | 48.14 | 48.14 | 45.94 | 46.46 | 46.46 | -3.77% | 3,181,100 |
| Dec 8, 2025 | 46.86 | 48.78 | 46.26 | 48.28 | 48.28 | 3.16% | 6,446,800 |
| Dec 5, 2025 | 46.28 | 46.98 | 45.78 | 46.80 | 46.80 | 0.56% | 2,227,000 |
| Dec 4, 2025 | 46.06 | 47.36 | 46.06 | 46.54 | 46.54 | 0.13% | 2,315,415 |
| Dec 3, 2025 | 47.48 | 47.94 | 45.94 | 46.48 | 46.48 | -1.69% | 3,167,924 |
| Dec 2, 2025 | 48.70 | 48.70 | 46.50 | 47.28 | 47.28 | -2.96% | 3,589,100 |
| Dec 1, 2025 | 49.32 | 50.90 | 48.20 | 48.72 | 48.72 | -1.10% | 5,309,884 |
| Nov 28, 2025 | 47.30 | 49.66 | 47.26 | 49.26 | 49.26 | 3.57% | 4,422,700 |
| Nov 27, 2025 | 47.60 | 49.24 | 47.34 | 47.56 | 47.56 | -1.12% | 5,001,640 |
| Nov 26, 2025 | 49.22 | 50.05 | 48.00 | 48.10 | 48.10 | 0.29% | 6,790,600 |
| Nov 25, 2025 | 45.98 | 48.40 | 45.12 | 47.96 | 47.96 | 4.81% | 9,444,621 |
| Nov 24, 2025 | 47.50 | 48.00 | 44.20 | 45.76 | 45.76 | -2.97% | 9,421,929 |
| Nov 21, 2025 | 52.00 | 52.00 | 46.88 | 47.16 | 47.16 | -11.93% | 10,874,170 |
| Nov 20, 2025 | 55.50 | 58.30 | 53.00 | 53.55 | 53.55 | -1.83% | 13,326,220 |
| Nov 19, 2025 | 53.60 | 56.90 | 53.60 | 54.55 | 54.55 | 2.83% | 11,902,690 |
| Nov 18, 2025 | 56.85 | 58.45 | 52.10 | 53.05 | 53.05 | -6.93% | 11,550,270 |
| Nov 17, 2025 | 57.00 | 58.70 | 55.20 | 57.00 | 57.00 | 5.65% | 16,712,820 |
| Nov 14, 2025 | 55.10 | 56.70 | 53.80 | 53.95 | 53.95 | -4.85% | 6,209,600 |
| Nov 13, 2025 | 51.90 | 57.00 | 51.90 | 56.70 | 56.70 | 10.20% | 14,073,790 |
| Nov 12, 2025 | 51.00 | 52.65 | 49.64 | 51.45 | 51.45 | -0.58% | 5,925,869 |
| Nov 11, 2025 | 54.30 | 55.15 | 51.05 | 51.75 | 51.75 | -4.43% | 8,731,880 |
| Nov 10, 2025 | 54.00 | 57.10 | 52.20 | 54.15 | 54.15 | 3.04% | 15,928,180 |
| Nov 7, 2025 | 49.00 | 52.55 | 48.22 | 52.55 | 52.55 | 7.51% | 11,403,130 |
| Nov 6, 2025 | 46.56 | 49.32 | 46.20 | 48.88 | 48.88 | 5.16% | 6,608,100 |
| Nov 5, 2025 | 43.14 | 47.60 | 43.00 | 46.48 | 46.48 | 4.68% | 7,381,160 |
| Nov 4, 2025 | 46.90 | 47.34 | 44.14 | 44.40 | 44.40 | -4.68% | 5,579,935 |
| Nov 3, 2025 | 48.30 | 49.16 | 45.92 | 46.58 | 46.58 | -2.35% | 4,698,400 |
| Oct 31, 2025 | 49.86 | 52.60 | 47.22 | 47.70 | 47.70 | -4.18% | 13,298,740 |
| Oct 30, 2025 | 47.50 | 50.95 | 46.58 | 49.78 | 49.78 | 9.12% | 22,809,020 |
| Oct 28, 2025 | 47.78 | 47.78 | 45.50 | 45.62 | 45.62 | -3.71% | 4,552,640 |
| Oct 27, 2025 | 46.90 | 47.74 | 46.36 | 47.38 | 47.38 | 2.51% | 5,282,462 |
| Oct 24, 2025 | 44.96 | 48.80 | 44.96 | 46.22 | 46.22 | 3.91% | 9,986,500 |
| Oct 23, 2025 | 42.80 | 44.80 | 41.04 | 44.48 | 44.48 | 5.10% | 7,012,720 |
| Oct 22, 2025 | 42.10 | 42.32 | 40.20 | 42.32 | 42.32 | 0.52% | 2,710,306 |
| Oct 21, 2025 | 42.48 | 43.38 | 41.40 | 42.10 | 42.10 | -0.28% | 3,728,614 |
| Oct 20, 2025 | 44.20 | 44.40 | 41.88 | 42.22 | 42.22 | -2.49% | 2,750,201 |
| Oct 17, 2025 | 45.10 | 45.80 | 42.92 | 43.30 | 43.30 | -2.48% | 4,412,994 |
| Oct 16, 2025 | 43.40 | 44.70 | 42.92 | 44.40 | 44.40 | 2.30% | 3,568,900 |
| Oct 15, 2025 | 43.60 | 44.22 | 41.94 | 43.40 | 43.40 | 1.26% | 3,471,566 |
| Oct 14, 2025 | 46.98 | 46.98 | 42.80 | 42.86 | 42.86 | -6.62% | 6,095,900 |
| Oct 13, 2025 | 42.38 | 46.00 | 42.02 | 45.90 | 45.90 | 4.84% | 9,464,142 |
| Oct 10, 2025 | 48.80 | 49.08 | 43.50 | 43.78 | 43.78 | -9.92% | 9,308,232 |
| Oct 9, 2025 | 49.00 | 50.15 | 46.82 | 48.60 | 48.60 | -0.74% | 11,142,600 |