HKSE - Delayed Quote
HKD
Tianli International Holdings Limited (1773.HK)
0.880
+0.090
(+11.39%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.805
0.890
0.805
0.880
0.880
5,730,000
Oct 29, 2026
0.805
0.825
0.775
0.790
0.790
2,491,000
Oct 28, 2026
0.760
0.825
0.750
0.790
0.790
5,001,500
Oct 27, 2026
0.700
0.760
0.700
0.755
0.755
2,947,185
Oct 26, 2026
0.670
0.745
0.670
0.730
0.730
3,095,000
Oct 23, 2026
0.675
0.715
0.670
0.690
0.690
3,603,810
Oct 22, 2026
0.700
0.700
0.665
0.685
0.685
3,523,000
Oct 21, 2026
0.715
0.730
0.680
0.690
0.690
3,567,081
Oct 20, 2026
0.720
0.745
0.705
0.715
0.715
2,346,000
Oct 16, 2026
0.745
0.765
0.710
0.720
0.720
2,638,000
Oct 15, 2026
0.725
0.740
0.705
0.730
0.730
5,105,000
Oct 14, 2026
0.720
0.775
0.710
0.740
0.740
7,510,000
Oct 13, 2026
0.750
0.760
0.705
0.710
0.710
6,481,000
Oct 12, 2026
0.790
0.790
0.725
0.725
0.725
4,483,093
Oct 9, 2026
0.785
0.800
0.755
0.790
0.790
3,631,000
Oct 8, 2026
0.800
0.825
0.755
0.775
0.775
3,121,947
Oct 7, 2026
0.760
0.800
0.760
0.795
0.795
630,000
Oct 6, 2026
0.780
0.805
0.760
0.760
0.760
690,000
Oct 5, 2026
0.735
0.795
0.730
0.785
0.785
2,752,000
Oct 2, 2026
0.700
0.745
0.695
0.740
0.740
3,746,000
Sep 30, 2026
0.760
0.765
0.710
0.710
0.710
6,033,300
Sep 29, 2026
0.795
0.800
0.755
0.780
0.780
4,828,000
Sep 28, 2026
0.750
0.810
0.750
0.795
0.795
3,555,000
Sep 25, 2026
0.720
0.760
0.680
0.760
0.760
7,992,000
Sep 24, 2026
0.735
0.735
0.705
0.720
0.720
6,948,000
Sep 23, 2026
0.735
0.760
0.710
0.735
0.735
7,911,000
Sep 22, 2026
0.775
0.775
0.715
0.730
0.730
5,542,014
Sep 21, 2026
0.785
0.810
0.740
0.775
0.775
14,687,000
Sep 18, 2026
0.850
0.865
0.775
0.775
0.775
44,370,667
Sep 17, 2026
0.820
0.875
0.815
0.835
0.835
7,362,000
Sep 16, 2026
0.850
0.855
0.820
0.830
0.830
3,528,000
Sep 15, 2026
0.880
0.880
0.830
0.830
0.830
4,253,200
Sep 14, 2026
0.875
0.915
0.845
0.900
0.900
9,656,000
Sep 11, 2026
0.930
0.940
0.865
0.875
0.875
6,666,000
Sep 10, 2026
0.845
0.930
0.825
0.930
0.930
8,698,426
Sep 9, 2026
0.960
0.960
0.845
0.845
0.845
11,954,300
Sep 8, 2026
1.030
1.055
0.900
0.925
0.925
17,387,000
Sep 7, 2026
1.090
1.090
0.960
1.025
1.025
18,724,200
Sep 4, 2026
1.060
1.160
1.060
1.105
1.105
30,079,000
Sep 3, 2026
1.075
1.080
1.055
1.060
1.060
6,690,000
Sep 2, 2026
1.060
1.085
1.045
1.075
1.075
7,396,000
Sep 1, 2026
1.085
1.085
1.065
1.065
1.065
9,542,000
Aug 31, 2026
1.090
1.100
1.045
1.100
1.100
30,596,761
Aug 28, 2026
1.115
1.115
1.070
1.090
1.090
10,494,000
Aug 27, 2026
1.125
1.125
1.080
1.110
1.110
10,352,000
Aug 26, 2026
1.215
1.215
1.115
1.115
1.115
16,093,029
Aug 25, 2026
1.145
1.240
1.130
1.210
1.210
22,287,000
Aug 24, 2026
1.160
1.215
1.140
1.145
1.145
10,818,000
Aug 21, 2026
1.115
1.210
1.115
1.165
1.165
17,263,613
Aug 20, 2026
1.100
1.160
1.075
1.140
1.140
12,305,000
Aug 19, 2026
1.110
1.110
1.080
1.090
1.090
5,357,100
Aug 18, 2026
1.115
1.130
1.090
1.110
1.110
10,117,000
Aug 17, 2026
1.075
1.140
1.075
1.115
1.115
15,977,000
Aug 14, 2026
1.065
1.090
1.045
1.090
1.090
4,235,000
Aug 13, 2026
1.050
1.115
1.045
1.065
1.065
15,605,000
Aug 12, 2026
1.070
1.070
1.040
1.045
1.045
12,248,610
Aug 11, 2026
1.095
1.105
1.065
1.070
1.070
9,837,000
Aug 10, 2026
1.095
1.110
1.090
1.095
1.095
8,582,000
Aug 7, 2026
1.075
1.145
1.050
1.105
1.105
19,223,000
Aug 6, 2026
1.140
1.140
1.075
1.075
1.075
10,090,910
Aug 5, 2026
1.125
1.125
1.095
1.115
1.115
10,932,000
Aug 4, 2026
1.205
1.210
1.105
1.125
1.125
16,650,861
Aug 3, 2026
1.300
1.300
1.195
1.205
1.205
12,983,000
Jul 31, 2026
1.310
1.440
1.280
1.290
1.290
16,691,000
Jul 30, 2026
1.250
1.330
1.230
1.310
1.310
12,447,000
Jul 29, 2026
1.280
1.350
1.210
1.240
1.240
14,623,000
Jul 28, 2026
1.190
1.280
1.170
1.270
1.270
9,522,000
Jul 27, 2026
1.180
1.230
1.180
1.190
1.190
6,336,096
Jul 24, 2026
1.170
1.190
1.150
1.180
1.180
4,332,000
Jul 23, 2026
1.140
1.190
1.130
1.180
1.180
6,639,000
Jul 22, 2026
1.210
1.220
1.120
1.140
1.140
16,531,000
Jul 21, 2026
1.240
1.250
1.200
1.210
1.210
5,217,000
Jul 20, 2026
1.300
1.310
1.230
1.240
1.240
4,739,000
Jul 17, 2026
1.370
1.370
1.280
1.310
1.310
9,254,000
Jul 16, 2026
1.290
1.400
1.290
1.380
1.380
9,619,005
Jul 15, 2026
1.240
1.290
1.240
1.290
1.290
4,806,000
Jul 14, 2026
1.270
1.270
1.200
1.250
1.250
5,921,000
Jul 13, 2026
1.260
1.300
1.240
1.260
1.260
5,248,000
Jul 10, 2026
1.240
1.260
1.180
1.250
1.250
6,366,000
Jul 9, 2026
1.230
1.240
1.200
1.220
1.220
5,861,000
Jul 8, 2026
1.130
1.220
1.120
1.220
1.220
18,267,000
Jul 7, 2026
1.170
1.170
1.120
1.130
1.130
5,467,000
Jul 6, 2026
1.120
1.170
1.100
1.150
1.150
11,137,000
Jul 3, 2026
1.070
1.150
1.070
1.120
1.120
18,805,000
Jul 2, 2026
1.150
1.150
1.070
1.070
1.070
13,987,000
Jun 30, 2026
1.100
1.120
1.050
1.110
1.110
11,404,000
Jun 29, 2026
1.100
1.160
1.080
1.100
1.100
20,284,043
Jun 26, 2026
1.120
1.130
1.060
1.090
1.090
10,863,000
Jun 25, 2026
1.090
1.170
1.070
1.100
1.100
20,141,138
Jun 24, 2026
1.150
1.150
1.090
1.090
1.090
6,256,704
Jun 23, 2026
1.140
1.180
1.120
1.150
1.150
13,742,000
Jun 22, 2026
1.180
1.180
1.120
1.150
1.150
22,608,545
Jun 18, 2026
1.220
1.220
1.170
1.190
1.190
6,626,000
Jun 17, 2026
1.240
1.250
1.190
1.210
1.210
11,917,000
Jun 16, 2026
1.300
1.300
1.230
1.260
1.260
4,340,000
Jun 15, 2026
1.310
1.340
1.220
1.290
1.290
16,815,000
Jun 12, 2026
1.330
1.350
1.280
1.300
1.300
10,635,000
Jun 11, 2026
1.370
1.380
1.310
1.320
1.320
4,857,200
Jun 10, 2026
1.330
1.380
1.310
1.350
1.350
6,379,000
Jun 9, 2026
1.330
1.340
1.310
1.330
1.330
6,287,000
Jun 8, 2026
1.360
1.390
1.310
1.350
1.350
6,573,000
Jun 5, 2026
1.360
1.460
1.340
1.380
1.380
27,442,000
Jun 4, 2026
1.440
1.440
1.340
1.340
1.340
10,354,000
Jun 3, 2026
1.470
1.470
1.390
1.430
1.430
5,734,000
Jun 2, 2026
1.480
1.540
1.460
1.470
1.470
8,877,000
Jun 1, 2026
1.420
1.480
1.420
1.470
1.470
15,227,000
May 29, 2026
1.460
1.470
1.380
1.420
1.420
10,020,000
May 28, 2026
1.500
1.510
1.440
1.450
1.450
7,699,000
May 27, 2026
1.590
1.590
1.480
1.500
1.500
12,165,012
May 26, 2026
1.580
1.610
1.510
1.590
1.590
5,333,000
May 22, 2026
1.550
1.590
1.540
1.580
1.580
4,667,000
May 21, 2026
1.600
1.610
1.550
1.560
1.560
5,117,988
May 20, 2026
1.590
1.600
1.550
1.600
1.600
4,685,000
May 19, 2026
1.580
1.630
1.550
1.590
1.590
7,870,000
May 18, 2026
1.580
1.580
1.540
1.570
1.570
4,671,000
May 15, 2026
1.610
1.610
1.530
1.580
1.580
9,464,000
May 14, 2026
1.640
1.650
1.610
1.620
1.620
8,383,000
May 13, 2026
1.640
1.670
1.610
1.620
1.620
5,936,000
May 12, 2026
1.640
1.670
1.610
1.640
1.640
10,646,000
May 11, 2026
1.670
1.680
1.610
1.640
1.640
5,732,000
May 8, 2026
1.660
1.710
1.650
1.660
1.660
9,545,000
May 7, 2026
1.620
1.690
1.620
1.670
1.670
8,296,000
May 6, 2026
1.650
1.670
1.600
1.610
1.610
5,682,000
May 5, 2026
1.640
1.660
1.590
1.660
1.660
2,128,000
May 4, 2026
1.700
1.700
1.640
1.660
1.660
2,633,000
Apr 30, 2026
1.680
1.700
1.610
1.640
1.640
9,868,000
Apr 29, 2026
1.630
1.710
1.630
1.690
1.690
15,712,000
Apr 28, 2026
1.630
1.650
1.570
1.630
1.630
15,695,000
Apr 27, 2026
1.790
1.800
1.590
1.600
1.600
45,500,000
Apr 24, 2026
1.880
1.890
1.770
1.790
1.790
12,617,492
Apr 23, 2026
1.870
1.880
1.830
1.880
1.880
10,369,000
Apr 22, 2026
2.060
2.060
1.870
1.880
1.880
31,313,000
Apr 21, 2026
2.070
2.120
2.030
2.060
2.060
11,826,000
Apr 20, 2026
2.080
2.110
2.030
2.040
2.040
8,874,000
Apr 17, 2026
2.110
2.120
2.060
2.080
2.080
9,205,000
Apr 16, 2026
2.100
2.120
2.070
2.110
2.110
9,043,000
Apr 15, 2026
2.080
2.220
2.060
2.080
2.080
20,647,000
Apr 14, 2026
2.150
2.180
2.060
2.080
2.080
20,289,000
Apr 13, 2026
2.290
2.290
2.130
2.150
2.150
18,365,000
Apr 10, 2026
2.420
2.420
2.280
2.320
2.320
9,629,000
Apr 9, 2026
2.440
2.440
2.370
2.380
2.380
3,386,000
Apr 8, 2026
2.360
2.480
2.360
2.450
2.450
7,505,000
Apr 2, 2026
2.370
2.370
2.300
2.330
2.330
2,625,046
Apr 1, 2026
2.250
2.360
2.240
2.350
2.350
5,977,000
Mar 31, 2026
2.240
2.270
2.180
2.230
2.230
5,111,380
Mar 30, 2026
2.350
2.350
2.220
2.250
2.250
4,275,000
Mar 27, 2026
2.340
2.430
2.310
2.310
2.310
16,557,000
Mar 26, 2026
2.450
2.450
2.340
2.360
2.360
6,675,000
Mar 25, 2026
2.250
2.540
2.250
2.440
2.440
28,690,000
Mar 24, 2026
2.170
2.280
2.170
2.250
2.250
7,292,000
Mar 23, 2026
2.280
2.290
2.140
2.170
2.170
8,065,000
Mar 20, 2026
2.260
2.280
2.170
2.180
2.180
8,601,686
Mar 19, 2026
2.310
2.310
2.260
2.280
2.280
3,258,000
Mar 18, 2026
2.350
2.350
2.300
2.320
2.320
1,819,000
Mar 17, 2026
2.320
2.390
2.290
2.320
2.320
3,629,000
Mar 16, 2026
2.300
2.340
2.290
2.330
2.330
1,550,000
Mar 13, 2026
2.400
2.380
2.310
2.320
2.320
2,265,000
Mar 12, 2026
2.460
2.460
2.330
2.390
2.390
3,767,000
Mar 11, 2026
2.330
2.400
2.330
2.390
2.390
3,707,000
Mar 10, 2026
2.350
2.360
2.310
2.320
2.320
3,683,000
Mar 9, 2026
2.410
2.410
2.300
2.320
2.320
5,039,000
Mar 6, 2026
2.370
2.420
2.340
2.420
2.420
3,497,000
Mar 5, 2026
2.320
2.370
2.290
2.360
2.360
4,938,000
Mar 4, 2026
2.370
2.390
2.270
2.270
2.270
7,575,000
Mar 3, 2026
2.430
2.470
2.350
2.370
2.370
5,906,000
Mar 2, 2026
2.450
2.480
2.420
2.440
2.440
3,126,000
Feb 27, 2026
2.530
2.540
2.470
2.500
2.500
5,843,000
Feb 26, 2026
2.610
2.610
2.550
2.560
2.560
3,156,000
Feb 25, 2026
2.670
2.670
2.590
2.610
2.610
3,995,000
Feb 24, 2026
2.750
2.770
2.650
2.670
2.670
6,291,696
Feb 23, 2026
2.760
2.860
2.690
2.860
2.860
4,613,000
Feb 20, 2026
2.600
2.790
2.430
2.710
2.710
6,999,000
Feb 16, 2026
2.580
2.580
2.580
2.580
2.580
-
Feb 13, 2026
2.560
2.580
2.500
2.520
2.520
5,358,000
Feb 12, 2026
2.720
2.730
2.560
2.560
2.560
15,578,705
Feb 11, 2026
2.800
2.800
2.720
2.760
2.760
3,993,000
Feb 10, 2026
2.800
2.840
2.760
2.790
2.790
8,363,173
Feb 9, 2026
2.760
2.820
2.710
2.790
2.790
8,118,000
Feb 6, 2026
2.730
2.780
2.680
2.760
2.760
8,521,000
Feb 5, 2026
2.600
2.750
2.530
2.740
2.740
15,857,302
Feb 4, 2026
0.0429
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 4, 2026
2.480
2.640
2.340
2.640
2.640
22,721,000
Feb 3, 2026
2.590
2.590
2.470
2.490
2.447
7,414,000
Feb 2, 2026
2.810
2.810
2.490
2.570
2.526
22,960,998
Jan 30, 2026
2.790
2.890
2.760
2.810
2.762
25,783,000
Jan 29, 2026
2.770
2.800
2.740
2.790
2.742
5,043,000
Jan 28, 2026
2.740
2.800
2.700
2.770
2.722
9,584,000
Jan 27, 2026
2.700
2.730
2.690
2.720
2.673
6,850,000
Jan 26, 2026
2.740
2.760
2.700
2.720
2.673
6,570,000
Jan 23, 2026
2.630
2.730
2.630
2.730
2.683
8,292,000
Jan 22, 2026
2.720
2.740
2.600
2.670
2.624
12,164,000
Jan 21, 2026
2.770
2.770
2.710
2.710
2.663
3,806,000
Jan 20, 2026
2.760
2.780
2.670
2.770
2.722
13,777,000
Jan 19, 2026
2.830
2.870
2.730
2.770
2.722
10,754,000
Jan 16, 2026
2.810
2.830
2.750
2.830
2.781
21,490,000
Jan 15, 2026
2.910
2.930
2.800
2.830
2.781
12,184,000
Jan 14, 2026
2.880
2.920
2.840
2.920
2.870
13,301,000
Jan 13, 2026
2.880
2.900
2.780
2.880
2.830
18,996,000
Jan 12, 2026
2.850
2.900
2.800
2.870
2.821
32,064,000
Jan 9, 2026
2.640
2.890
2.630
2.830
2.781
39,561,000
Jan 8, 2026
2.500
2.620
2.470
2.610
2.565
21,259,000
Jan 7, 2026
2.450
2.490
2.420
2.490
2.447
8,259,000
Jan 6, 2026
2.400
2.450
2.400
2.450
2.408
8,981,000
Jan 5, 2026
2.410
2.440
2.380
2.380
2.339
14,903,000
Jan 2, 2026
2.320
2.460
2.320
2.450
2.408
5,549,000
Dec 31, 2025
2.370
2.370
2.370
2.370
2.329
-
Dec 30, 2025
2.310
2.340
2.260
2.270
2.231
13,758,359
Dec 29, 2025
2.350
2.370
2.280
2.320
2.280
25,775,200
Dec 24, 2025
2.360
2.360
2.360
2.360
2.319
-
Dec 23, 2025
2.300
2.370
2.280
2.350
2.310
11,104,000
Dec 22, 2025
2.320
2.350
2.300
2.320
2.280
8,327,000
Dec 19, 2025
2.280
2.350
2.280
2.320
2.280
8,345,000
Dec 18, 2025
2.280
2.300
2.260
2.280
2.241
6,036,000
Dec 17, 2025
2.280
2.300
2.240
2.270
2.231
9,838,550
Dec 16, 2025
2.300
2.340
2.210
2.220
2.182
8,406,875
Dec 15, 2025
2.210
2.360
2.180
2.290
2.251
18,154,500
Dec 12, 2025
2.150
2.210
2.150
2.200
2.162
7,335,500
Dec 11, 2025
2.180
2.190
2.130
2.150
2.113
6,204,500
Dec 10, 2025
2.170
2.210
2.150
2.170
2.133
8,632,000
Dec 9, 2025
2.220
2.240
2.140
2.160
2.123
22,644,000
Dec 8, 2025
2.190
2.270
2.190
2.230
2.192
4,888,000
Dec 5, 2025
2.170
2.220
2.150
2.190
2.152
6,002,000
Dec 4, 2025
2.200
2.230
2.150
2.170
2.133
10,870,000
Dec 3, 2025
2.240
2.260
2.190
2.200
2.162
9,552,000
Dec 2, 2025
2.250
2.310
2.200
2.230
2.192
27,196,000
Dec 1, 2025
2.430
2.430
2.260
2.290
2.251
27,761,800
Nov 28, 2025
2.410
2.440
2.370
2.430
2.388
11,143,000
Nov 27, 2025
2.370
2.450
2.340
2.420
2.378
16,425,000
Nov 26, 2025
2.340
2.460
2.340
2.380
2.339
24,143,000
Nov 25, 2025
2.180
2.370
2.180
2.360
2.319
36,332,659
Nov 24, 2025
2.070
2.180
2.070
2.170
2.133
12,186,659
Nov 21, 2025
2.130
2.130
2.050
2.080
2.044
14,974,878
Nov 20, 2025
2.120
2.130
2.090
2.130
2.093
9,418,000
Nov 19, 2025
2.150
2.170
2.100
2.130
2.093
21,044,000
Nov 18, 2025
2.200
2.200
2.120
2.130
2.093
20,249,000
Nov 17, 2025
2.240
2.240
2.180
2.200
2.162
10,460,000
Nov 14, 2025
2.280
2.310
2.240
2.250
2.211
10,657,000
Nov 13, 2025
2.320
2.320
2.260
2.300
2.260
11,667,000
Nov 12, 2025
2.230
2.360
2.230
2.320
2.280
19,418,000
Nov 11, 2025
2.290
2.290
2.210
2.240
2.201
20,998,400
Nov 10, 2025
2.250
2.320
2.190
2.280
2.241
22,975,600
Nov 7, 2025
2.660
2.670
2.260
2.260
2.221
83,562,000
Nov 6, 2025
2.630
2.830
2.610
2.680
2.634
95,637,000
Nov 5, 2025
2.460
2.680
2.390
2.580
2.536
99,933,000
Nov 4, 2025
2.430
2.460
2.410
2.450
2.408
7,096,000
Nov 3, 2025
2.410
2.460
2.410
2.460
2.418
4,632,000
Oct 31, 2025
2.440
2.440
2.400
2.400
2.359
5,806,000
Oct 30, 2025
2.450
2.450
2.390
2.420
2.378
12,795,000
