Yahoo
    HKSE - Delayed Quote HKD

    China Tian Yuan Healthcare Group Limited (0557.HK)

    0.405 -0.040 (-8.99%)
    At close: November 6 at 9:20:42 AM GMT+8
    Currency in HKD
    Download
    Date Open High Low Close Adj Close Volume
    Nov 6, 2026
    		 0.405 0.405 0.405 0.405 0.405 -
    Nov 5, 2026
    		 0.445 0.445 0.445 0.445 0.445 -
    Nov 4, 2026
    		 0.445 0.445 0.445 0.445 0.445 38,000
    Nov 3, 2026
    		 0.495 0.495 0.495 0.495 0.495 -
    Nov 2, 2026
    		 0.480 0.480 0.480 0.480 0.480 -
    Oct 30, 2026
    		 0.485 0.485 0.485 0.485 0.485 -
    Oct 29, 2026
    		 0.495 0.495 0.495 0.495 0.495 -
    Oct 28, 2026
    		 0.495 0.495 0.495 0.495 0.495 -
    Oct 27, 2026
    		 0.495 0.495 0.495 0.495 0.495 -
    Oct 26, 2026
    		 0.535 0.535 0.535 0.535 0.535 36,000
    Oct 23, 2026
    		 0.630 0.630 0.630 0.625 0.625 36,000
    Oct 22, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Oct 21, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Oct 20, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Oct 16, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Oct 15, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Oct 14, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Oct 13, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Oct 12, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Oct 9, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Oct 8, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Oct 7, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Oct 6, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Oct 5, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Oct 2, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Sep 30, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Sep 29, 2026
    		 0.505 0.505 0.505 0.505 0.505 -
    Sep 28, 2026
    		 0.505 0.505 0.505 0.505 0.505 -
    Sep 25, 2026
    		 0.505 0.505 0.505 0.505 0.505 -
    Sep 24, 2026
    		 0.505 0.505 0.505 0.505 0.505 -
    Sep 23, 2026
    		 0.505 0.505 0.505 0.505 0.505 -
    Sep 22, 2026
    		 0.505 0.505 0.505 0.505 0.505 -
    Sep 21, 2026
    		 0.505 0.505 0.505 0.505 0.505 -
    Sep 18, 2026
    		 0.505 0.505 0.505 0.505 0.505 -
    Sep 17, 2026
    		 0.505 0.505 0.505 0.505 0.505 -
    Sep 16, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Sep 15, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Sep 14, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Sep 11, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Sep 10, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Sep 9, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Sep 8, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Sep 7, 2026
    		 0.450 0.510 0.450 0.510 0.510 20,000
    Sep 4, 2026
    		 0.545 0.545 0.545 0.545 0.545 -
    Sep 3, 2026
    		 0.545 0.545 0.545 0.545 0.545 -
    Sep 2, 2026
    		 0.545 0.545 0.545 0.545 0.545 -
    Sep 1, 2026
    		 0.545 0.545 0.545 0.545 0.545 -
    Aug 31, 2026
    		 0.545 0.545 0.545 0.545 0.545 -
    Aug 28, 2026
    		 0.545 0.545 0.545 0.545 0.545 -
    Aug 27, 2026
    		 0.545 0.545 0.545 0.545 0.545 -
    Aug 26, 2026
    		 0.545 0.545 0.545 0.545 0.545 -
    Aug 25, 2026
    		 0.550 0.550 0.550 0.550 0.550 -
    Aug 24, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Aug 21, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Aug 20, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Aug 19, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Aug 18, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Aug 17, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Aug 14, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Aug 13, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Aug 12, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Aug 11, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Aug 10, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Aug 7, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Aug 6, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Aug 5, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Aug 4, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Aug 3, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Jul 31, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Jul 30, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Jul 29, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Jul 28, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Jul 27, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Jul 24, 2026
    		 0.560 0.560 0.560 0.560 0.560 -
    Jul 23, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Jul 22, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Jul 21, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Jul 20, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Jul 17, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Jul 16, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Jul 15, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Jul 14, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Jul 13, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Jul 10, 2026
    		 0.570 0.570 0.570 0.570 0.570 -
    Jul 9, 2026
    		 0.580 0.580 0.580 0.580 0.580 -
    Jul 8, 2026
    		 0.590 0.590 0.590 0.590 0.590 -
    Jul 7, 2026
    		 0.590 0.590 0.590 0.590 0.590 -
    Jul 6, 2026
    		 0.600 0.600 0.600 0.600 0.600 -
    Jul 3, 2026
    		 0.600 0.600 0.600 0.600 0.600 -
    Jul 2, 2026
    		 0.600 0.600 0.600 0.600 0.600 -
    Jun 30, 2026
    		 0.600 0.600 0.600 0.600 0.600 -
    Jun 29, 2026
    		 0.600 0.600 0.600 0.600 0.600 -
    Jun 26, 2026
    		 0.690 0.700 0.600 0.600 0.600 374,000
    Jun 25, 2026
    		 0.670 0.670 0.670 0.670 0.670 -
    Jun 24, 2026
    		 0.670 0.670 0.670 0.670 0.670 -
    Jun 23, 2026
    		 0.670 0.670 0.670 0.670 0.670 -
    Jun 22, 2026
    		 0.680 0.680 0.680 0.680 0.680 -
    Jun 18, 2026
    		 0.680 0.680 0.680 0.680 0.680 -
    Jun 17, 2026
    		 0.680 0.680 0.680 0.680 0.680 -
    Jun 16, 2026
    		 0.680 0.680 0.680 0.680 0.680 -
    Jun 15, 2026
    		 0.680 0.680 0.680 0.680 0.680 -
    Jun 12, 2026
    		 0.680 0.680 0.680 0.680 0.680 -
    Jun 11, 2026
    		 0.680 0.680 0.680 0.680 0.680 -
    Jun 10, 2026
    		 0.680 0.680 0.680 0.680 0.680 -
    Jun 9, 2026
    		 0.640 0.640 0.640 0.640 0.640 -
    Jun 8, 2026
    		 0.650 0.650 0.650 0.650 0.650 -
    Jun 5, 2026
    		 0.520 0.620 0.510 0.620 0.620 51,199
    Jun 4, 2026
    		 0.480 0.480 0.480 0.480 0.480 -
    Jun 3, 2026
    		 0.480 0.480 0.480 0.480 0.480 -
    Jun 2, 2026
    		 0.480 0.480 0.480 0.480 0.480 -
    Jun 1, 2026
    		 0.485 0.485 0.480 0.480 0.480 26,000
    May 29, 2026
    		 0.480 0.480 0.480 0.480 0.480 -
    May 28, 2026
    		 0.475 0.475 0.475 0.475 0.475 -
    May 27, 2026
    		 0.460 0.460 0.460 0.460 0.460 -
    May 26, 2026
    		 0.460 0.460 0.460 0.460 0.460 -
    May 22, 2026
    		 0.460 0.460 0.460 0.460 0.460 -
    May 21, 2026
    		 0.460 0.460 0.460 0.460 0.460 -
    May 20, 2026
    		 0.430 0.430 0.430 0.460 0.460 76,000
    May 19, 2026
    		 0.430 0.430 0.430 0.430 0.430 -
    May 18, 2026
    		 0.425 0.430 0.425 0.430 0.430 6,000
    May 15, 2026
    		 0.430 0.430 0.430 0.430 0.430 -
    May 14, 2026
    		 0.430 0.430 0.430 0.430 0.430 -
    May 13, 2026
    		 0.430 0.430 0.430 0.430 0.430 -
    May 12, 2026
    		 0.430 0.430 0.430 0.430 0.430 -
    May 11, 2026
    		 0.430 0.430 0.430 0.430 0.430 -
    May 8, 2026
    		 0.430 0.430 0.430 0.430 0.430 -
    May 7, 2026
    		 0.455 0.455 0.455 0.455 0.455 14,000
    May 6, 2026
    		 0.485 0.490 0.485 0.485 0.485 22,000
    May 5, 2026
    		 0.490 0.490 0.490 0.490 0.490 -
    May 4, 2026
    		 0.485 0.490 0.485 0.490 0.490 8,000
    Apr 30, 2026
    		 0.490 0.490 0.490 0.490 0.490 24,000
    Apr 29, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Apr 28, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Apr 27, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Apr 24, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Apr 23, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Apr 22, 2026
    		 0.530 0.530 0.530 0.530 0.530 -
    Apr 21, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Apr 20, 2026
    		 0.540 0.540 0.540 0.540 0.540 -
    Apr 17, 2026
    		 0.465 0.590 0.455 0.540 0.540 282,000
    Apr 16, 2026
    		 0.465 0.465 0.465 0.465 0.465 -
    Apr 15, 2026
    		 0.465 0.465 0.465 0.465 0.465 -
    Apr 14, 2026
    		 0.465 0.465 0.465 0.465 0.465 -
    Apr 13, 2026
    		 0.465 0.465 0.465 0.465 0.465 42,000
    Apr 10, 2026
    		 0.465 0.465 0.465 0.465 0.465 -
    Apr 9, 2026
    		 0.465 0.465 0.465 0.465 0.465 -
    Apr 8, 2026
    		 0.465 0.465 0.465 0.465 0.465 -
    Apr 2, 2026
    		 0.465 0.465 0.465 0.465 0.465 -
    Apr 1, 2026
    		 0.475 0.475 0.475 0.475 0.475 -
    Mar 31, 2026
    		 0.500 0.500 0.480 0.480 0.480 60,000
    Mar 30, 2026
    		 0.405 0.405 0.405 0.405 0.405 -
    Mar 27, 2026
    		 0.490 0.490 0.250 0.405 0.405 4,000
    Mar 26, 2026
    		 0.495 0.495 0.495 0.495 0.495 -
    Mar 25, 2026
    		 0.495 0.495 0.495 0.495 0.495 -
    Mar 24, 2026
    		 0.495 0.495 0.495 0.495 0.495 -
    Mar 23, 2026
    		 0.495 0.495 0.495 0.495 0.495 120,000
    Mar 20, 2026
    		 0.500 0.500 0.500 0.500 0.500 -
    Mar 19, 2026
    		 0.500 0.510 0.500 0.510 0.510 6,000
    Mar 18, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Mar 17, 2026
    		 0.510 0.510 0.510 0.510 0.510 -
    Mar 16, 2026
    		 0.550 0.550 0.495 0.500 0.500 624,000
    Mar 13, 2026
    		 0.580 0.580 0.580 0.580 0.580 -
    Mar 12, 2026
    		 0.590 0.590 0.590 0.590 0.590 -
    Mar 11, 2026
    		 0.600 0.600 0.600 0.600 0.600 -
    Mar 10, 2026
    		 0.610 0.610 0.610 0.610 0.610 -
    Mar 9, 2026
    		 0.620 0.620 0.620 0.620 0.620 -
    Mar 6, 2026
    		 0.690 0.730 0.610 0.630 0.630 366,000
    Mar 5, 2026
    		 0.640 0.690 0.590 0.690 0.690 12,000
    Mar 4, 2026
    		 0.650 0.650 0.510 0.620 0.620 1,426,000
    Mar 3, 2026
    		 0.800 0.800 0.800 0.800 0.800 -
    Mar 2, 2026
    		 0.780 0.800 0.780 0.800 0.800 40,000
    Feb 27, 2026
    		 0.690 0.700 0.690 0.710 0.710 34,000
    Feb 26, 2026
    		 0.610 0.700 0.610 0.700 0.700 8,000
    Feb 25, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Feb 24, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Feb 23, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Feb 20, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Feb 16, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Feb 13, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Feb 12, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Feb 11, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Feb 10, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Feb 9, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Feb 6, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Feb 5, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Feb 4, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Feb 3, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Feb 2, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Jan 30, 2026
    		 0.600 0.700 0.600 0.700 0.700 22,000
    Jan 29, 2026
    		 0.640 0.640 0.640 0.640 0.640 -
    Jan 28, 2026
    		 0.640 0.640 0.640 0.640 0.640 -
    Jan 27, 2026
    		 0.640 0.640 0.640 0.640 0.640 -
    Jan 26, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Jan 23, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Jan 22, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Jan 21, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Jan 20, 2026
    		 0.700 0.700 0.650 0.680 0.680 5,180
    Jan 19, 2026
    		 0.700 0.800 0.700 0.790 0.790 18,000
    Jan 16, 2026
    		 0.700 0.800 0.680 0.800 0.800 14,000
    Jan 15, 2026
    		 0.810 0.810 0.810 0.810 0.810 18,000
    Jan 14, 2026
    		 0.710 0.810 0.710 0.810 0.810 114,000
    Jan 13, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Jan 12, 2026
    		 0.630 0.630 0.630 0.630 0.630 -
    Jan 9, 2026
    		 0.690 0.690 0.690 0.690 0.690 -
    Jan 8, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Jan 7, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Jan 6, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Jan 5, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Jan 2, 2026
    		 0.700 0.700 0.700 0.700 0.700 -
    Dec 31, 2025
    		 0.700 0.700 0.700 0.700 0.700 -
    Dec 30, 2025
    		 0.700 0.700 0.700 0.700 0.700 -
    Dec 29, 2025
    		 0.740 0.740 0.740 0.740 0.740 -
    Dec 24, 2025
    		 0.740 0.740 0.740 0.740 0.740 -
    Dec 23, 2025
    		 0.740 0.740 0.740 0.740 0.740 -
    Dec 22, 2025
    		 0.740 0.740 0.740 0.740 0.740 -
    Dec 19, 2025
    		 0.750 0.750 0.750 0.740 0.740 2,000
    Dec 18, 2025
    		 0.770 0.770 0.770 0.770 0.770 -
    Dec 17, 2025
    		 0.770 0.770 0.770 0.770 0.770 -
    Dec 16, 2025
    		 0.770 0.770 0.770 0.770 0.770 -
    Dec 15, 2025
    		 0.770 0.770 0.770 0.770 0.770 -
    Dec 12, 2025
    		 0.770 0.770 0.770 0.770 0.770 -
    Dec 11, 2025
    		 0.770 0.770 0.770 0.770 0.770 -
    Dec 10, 2025
    		 0.770 0.770 0.770 0.770 0.770 -
    Dec 9, 2025
    		 0.770 0.770 0.770 0.770 0.770 -
    Dec 8, 2025
    		 0.770 0.770 0.770 0.770 0.770 -
    Dec 5, 2025
    		 0.770 0.770 0.770 0.770 0.770 -
    Dec 4, 2025
    		 0.780 0.780 0.780 0.780 0.780 -
    Dec 3, 2025
    		 0.780 0.780 0.780 0.780 0.780 -
    Dec 2, 2025
    		 0.780 0.780 0.780 0.780 0.780 -
    Dec 1, 2025
    		 0.790 0.790 0.790 0.790 0.790 -
    Nov 28, 2025
    		 0.790 0.790 0.790 0.790 0.790 -
    Nov 27, 2025
    		 0.800 0.800 0.800 0.800 0.800 -
    Nov 26, 2025
    		 0.800 0.800 0.800 0.800 0.800 -
    Nov 25, 2025
    		 0.850 0.850 0.850 0.850 0.850 2,000
    Nov 24, 2025
    		 0.800 0.800 0.800 0.800 0.800 -
    Nov 21, 2025
    		 0.790 0.850 0.790 0.850 0.850 4,000
    Nov 20, 2025
    		 0.800 0.830 0.800 0.800 0.800 4,000
    Nov 19, 2025
    		 0.850 0.850 0.850 0.850 0.850 -
    Nov 18, 2025
    		 0.850 0.850 0.850 0.850 0.850 2,000
    Nov 17, 2025
    		 0.780 0.780 0.780 0.780 0.780 -
    Nov 14, 2025
    		 0.780 0.780 0.780 0.780 0.780 -
    Nov 13, 2025
    		 0.780 0.780 0.780 0.780 0.780 -
    Nov 12, 2025
    		 0.820 0.820 0.820 0.820 0.820 -
    Nov 11, 2025
    		 0.820 0.820 0.820 0.820 0.820 -
    Nov 10, 2025
    		 0.820 0.820 0.820 0.820 0.820 -
    Nov 7, 2025
    		 0.820 0.820 0.820 0.820 0.820 -
    Nov 6, 2025
    		 0.820 0.820 0.820 0.820 0.820 -

    Related Tickers

    Mobilize your Website
    View Site in Mobile | Classic
    Share by: