Tianqi Lithium Corporation (HKG:9696)
Hong Kong
· Delayed Price · Currency is HKD 63.25
+5.05 (8.68%)
Apr 29, 2026, 4:08 PM HKT
Tianqi Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 58.30 | 63.50 | 57.15 | 63.25 | 63.25 | 8.68% | 17,315,934 |
| Apr 28, 2026 | 60.15 | 60.95 | 57.60 | 58.20 | 58.20 | -0.85% | 6,005,164 |
| Apr 27, 2026 | 61.40 | 61.40 | 57.80 | 58.70 | 58.70 | -2.89% | 11,601,943 |
| Apr 24, 2026 | 57.00 | 61.20 | 56.40 | 60.45 | 60.45 | 6.05% | 15,584,468 |
| Apr 23, 2026 | 59.80 | 59.80 | 56.20 | 57.00 | 57.00 | -3.39% | 7,565,178 |
| Apr 22, 2026 | 58.70 | 59.70 | 58.05 | 59.00 | 59.00 | 0.51% | 8,637,400 |
| Apr 21, 2026 | 63.10 | 64.30 | 58.65 | 58.70 | 58.70 | 0.77% | 25,862,330 |
| Apr 20, 2026 | 58.60 | 58.95 | 57.10 | 58.25 | 58.25 | -0.60% | 4,594,600 |
| Apr 17, 2026 | 58.15 | 59.95 | 56.50 | 58.60 | 58.60 | 3.44% | 11,376,010 |
| Apr 16, 2026 | 54.75 | 57.65 | 54.30 | 56.65 | 56.65 | 5.20% | 12,880,400 |
| Apr 15, 2026 | 57.00 | 57.10 | 53.40 | 53.85 | 53.85 | -5.03% | 7,116,602 |
| Apr 14, 2026 | 54.85 | 57.25 | 53.50 | 56.70 | 56.70 | 5.39% | 11,638,198 |
| Apr 13, 2026 | 50.20 | 54.25 | 50.20 | 53.80 | 53.80 | 6.85% | 9,185,340 |
| Apr 10, 2026 | 50.30 | 52.60 | 49.56 | 50.35 | 50.35 | 1.88% | 7,296,300 |
| Apr 9, 2026 | 48.98 | 50.50 | 47.74 | 49.42 | 49.42 | 0.61% | 4,373,817 |
| Apr 8, 2026 | 47.12 | 50.50 | 46.50 | 49.12 | 49.12 | 5.59% | 6,581,907 |
| Apr 2, 2026 | 45.82 | 47.46 | 45.20 | 46.52 | 46.52 | 2.06% | 5,814,392 |
| Apr 1, 2026 | 47.00 | 47.16 | 45.32 | 45.58 | 45.58 | -0.78% | 3,877,000 |
| Mar 31, 2026 | 47.02 | 48.46 | 45.58 | 45.94 | 45.94 | -3.89% | 6,527,400 |
| Mar 30, 2026 | 48.50 | 49.28 | 46.70 | 47.80 | 47.80 | 0.13% | 6,780,745 |
| Mar 27, 2026 | 43.98 | 48.58 | 43.96 | 47.74 | 47.74 | 6.14% | 12,115,600 |
| Mar 26, 2026 | 45.22 | 46.56 | 44.60 | 44.98 | 44.98 | -0.04% | 6,784,600 |
| Mar 25, 2026 | 43.50 | 45.58 | 43.50 | 45.00 | 45.00 | 6.58% | 8,184,640 |
| Mar 24, 2026 | 41.10 | 42.58 | 39.10 | 42.22 | 42.22 | 5.87% | 6,101,900 |
| Mar 23, 2026 | 40.00 | 41.42 | 39.30 | 39.88 | 39.88 | -1.43% | 4,208,164 |
| Mar 20, 2026 | 40.30 | 42.76 | 39.86 | 40.46 | 40.46 | 1.10% | 5,438,260 |
| Mar 19, 2026 | 40.70 | 41.02 | 39.62 | 40.02 | 40.02 | -2.68% | 3,239,844 |
| Mar 18, 2026 | 41.80 | 42.18 | 41.02 | 41.12 | 41.12 | -1.63% | 2,765,400 |
| Mar 17, 2026 | 43.58 | 43.86 | 41.80 | 41.80 | 41.80 | -3.11% | 2,882,336 |
| Mar 16, 2026 | 43.76 | 43.76 | 41.96 | 43.14 | 43.14 | -1.19% | 3,245,892 |
| Mar 13, 2026 | 43.30 | 45.12 | 43.20 | 43.66 | 43.66 | 1.06% | 4,041,600 |
| Mar 12, 2026 | 44.40 | 44.56 | 42.86 | 43.20 | 43.20 | -2.26% | 2,040,140 |
| Mar 11, 2026 | 44.40 | 45.20 | 44.00 | 44.20 | 44.20 | -0.45% | 3,033,440 |
| Mar 10, 2026 | 43.72 | 45.26 | 43.72 | 44.40 | 44.40 | 3.11% | 3,270,871 |
| 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 |