Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. markets closed

S&P Futures
4,171.50
-4.25(-0.10%)
Dow Futures
34,173.00
-33.00(-0.10%)
Nasdaq Futures
12,768.75
-8.00(-0.06%)
Russell 2000 Futures
1,976.00
-3.30(-0.17%)
Crude Oil
77.48
+0.34(+0.44%)
Gold
1,889.90
+5.10(+0.27%)

Advertisement

Tian Yuan Group Holdings Limited (6119.HK)

HKSE - HKSE Delayed Price. Currency in HKD

0.360

-0.005

(-1.37%)

At close: 01:00PM HKT

Advertisement

Time Period:

Feb 08, 2022 - Feb 08, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	0.360	0.360	0.360	0.360	0.360	-
Feb 06, 2023	0.365	0.365	0.365	0.365	0.365	30,000
Feb 03, 2023	0.360	0.360	0.360	0.360	0.360	-
Feb 02, 2023	0.360	0.360	0.360	0.360	0.360	-
Feb 01, 2023	0.350	0.355	0.350	0.355	0.355	81,000
Jan 31, 2023	0.345	0.345	0.330	0.335	0.335	120,000
Jan 30, 2023	0.330	0.330	0.330	0.330	0.330	-
Jan 27, 2023	0.330	0.330	0.330	0.330	0.330	-
Jan 26, 2023	0.330	0.330	0.330	0.330	0.330	-
Jan 20, 2023	0.325	0.325	0.325	0.325	0.325	-
Jan 19, 2023	0.325	0.325	0.325	0.325	0.325	-
Jan 18, 2023	0.320	0.325	0.320	0.325	0.325	12,000
Jan 17, 2023	0.325	0.325	0.325	0.325	0.325	18,000
Jan 16, 2023	0.335	0.335	0.335	0.335	0.335	-
Jan 13, 2023	0.350	0.350	0.350	0.350	0.350	-
Jan 12, 2023	0.360	0.360	0.360	0.360	0.360	-
Jan 11, 2023	0.365	0.365	0.340	0.340	0.340	702,000
Jan 10, 2023	0.350	0.365	0.350	0.365	0.365	1,416,000
Jan 09, 2023	0.350	0.350	0.350	0.350	0.350	-
Jan 06, 2023	0.310	0.310	0.310	0.310	0.310	-
Jan 05, 2023	0.310	0.310	0.310	0.310	0.310	-
Jan 04, 2023	0.310	0.310	0.310	0.310	0.310	-
Jan 03, 2023	0.305	0.305	0.305	0.310	0.310	111,000
Dec 30, 2022	0.310	0.310	0.310	0.310	0.310	-
Dec 29, 2022	0.305	0.310	0.305	0.310	0.310	210,000
Dec 28, 2022	0.300	0.315	0.300	0.315	0.315	87,000
Dec 23, 2022	0.300	0.300	0.300	0.305	0.305	3,000
Dec 22, 2022	0.305	0.305	0.305	0.305	0.305	255,000
Dec 21, 2022	0.305	0.305	0.305	0.305	0.305	-
Dec 20, 2022	0.305	0.305	0.305	0.305	0.305	-
Dec 19, 2022	0.305	0.305	0.305	0.305	0.305	-
Dec 16, 2022	0.310	0.310	0.310	0.310	0.310	-
Dec 15, 2022	0.310	0.310	0.310	0.310	0.310	-
Dec 14, 2022	0.305	0.305	0.305	0.305	0.305	-
Dec 13, 2022	0.310	0.310	0.310	0.310	0.310	-
Dec 12, 2022	0.310	0.310	0.310	0.310	0.310	-
Dec 09, 2022	0.310	0.310	0.310	0.310	0.310	18,000
Dec 08, 2022	0.310	0.310	0.310	0.310	0.310	612,000
Dec 07, 2022	0.300	0.300	0.300	0.305	0.305	21,000
Dec 06, 2022	0.305	0.305	0.285	0.300	0.300	678,000
Dec 05, 2022	0.320	0.320	0.300	0.320	0.320	687,000
Dec 02, 2022	0.320	0.320	0.320	0.320	0.320	-
Dec 01, 2022	0.320	0.320	0.320	0.320	0.320	-
Nov 30, 2022	0.320	0.320	0.320	0.320	0.320	-
Nov 29, 2022	0.320	0.320	0.320	0.320	0.320	-
Nov 28, 2022	0.320	0.320	0.320	0.320	0.320	-
Nov 25, 2022	0.320	0.320	0.320	0.320	0.320	-
Nov 24, 2022	0.320	0.320	0.320	0.320	0.320	-
Nov 23, 2022	0.320	0.320	0.320	0.320	0.320	-
Nov 22, 2022	0.320	0.320	0.320	0.320	0.320	-
Nov 21, 2022	0.320	0.320	0.320	0.320	0.320	-
Nov 18, 2022	0.320	0.320	0.320	0.320	0.320	63,000
Nov 17, 2022	0.325	0.325	0.325	0.325	0.325	-
Nov 16, 2022	0.325	0.325	0.325	0.325	0.325	6,000
Nov 15, 2022	0.325	0.325	0.325	0.325	0.325	-
Nov 14, 2022	0.325	0.325	0.325	0.325	0.325	-
Nov 11, 2022	0.320	0.355	0.320	0.325	0.325	327,000
Nov 10, 2022	0.320	0.320	0.320	0.320	0.320	-
Nov 09, 2022	0.340	0.340	0.340	0.340	0.340	-
Nov 08, 2022	0.340	0.340	0.340	0.340	0.340	-
Nov 07, 2022	0.340	0.340	0.340	0.340	0.340	-
Nov 04, 2022	0.310	0.310	0.310	0.315	0.315	60,000
Nov 03, 2022	0.320	0.320	0.320	0.320	0.320	-
Nov 02, 2022	0.330	0.330	0.330	0.330	0.330	-
Nov 01, 2022	0.310	0.330	0.310	0.330	0.330	411,000
Oct 31, 2022	0.320	0.320	0.320	0.320	0.320	-
Oct 28, 2022	0.330	0.330	0.330	0.330	0.330	-
Oct 27, 2022	0.315	0.350	0.315	0.330	0.330	1,701,000
Oct 26, 2022	0.295	0.295	0.295	0.295	0.295	-
Oct 25, 2022	0.310	0.320	0.295	0.295	0.295	522,000
Oct 24, 2022	0.320	0.320	0.300	0.300	0.300	183,000
Oct 21, 2022	0.355	0.355	0.330	0.330	0.330	318,000
Oct 20, 2022	0.355	0.355	0.355	0.355	0.355	-
Oct 19, 2022	0.355	0.355	0.355	0.355	0.355	-
Oct 18, 2022	0.355	0.355	0.355	0.355	0.355	198,000
Oct 17, 2022	0.345	0.360	0.345	0.355	0.355	801,000
Oct 14, 2022	0.320	0.320	0.320	0.325	0.325	15,000
Oct 13, 2022	0.350	0.350	0.350	0.350	0.350	-
Oct 12, 2022	0.300	0.300	0.300	0.300	0.300	-
Oct 11, 2022	0.300	0.300	0.300	0.300	0.300	-
Oct 10, 2022	0.290	0.300	0.280	0.300	0.300	54,000
Oct 07, 2022	0.305	0.305	0.305	0.305	0.305	-
Oct 06, 2022	0.295	0.295	0.295	0.305	0.305	9,000
Oct 05, 2022	0.280	0.295	0.280	0.295	0.295	24,000
Oct 03, 2022	0.300	0.310	0.300	0.305	0.305	9,000
Sep 30, 2022	0.305	0.305	0.305	0.305	0.305	-
Sep 29, 2022	0.305	0.305	0.305	0.305	0.305	-
Sep 28, 2022	0.310	0.310	0.300	0.305	0.305	150,000
Sep 27, 2022	0.305	0.305	0.305	0.305	0.305	30,000
Sep 26, 2022	0.315	0.315	0.315	0.315	0.315	-
Sep 23, 2022	0.315	0.315	0.315	0.315	0.315	-
Sep 22, 2022	0.315	0.315	0.315	0.315	0.315	-
Sep 21, 2022	0.315	0.315	0.315	0.315	0.315	-
Sep 20, 2022	0.305	0.305	0.305	0.305	0.305	-
Sep 19, 2022	0.310	0.320	0.305	0.305	0.305	132,000
Sep 16, 2022	0.325	0.325	0.325	0.325	0.325	-
Sep 15, 2022	0.320	0.325	0.315	0.325	0.325	57,000
Sep 14, 2022	0.335	0.335	0.320	0.325	0.325	105,000
Sep 13, 2022	0.335	0.335	0.335	0.335	0.335	-
Sep 09, 2022	0.330	0.330	0.330	0.330	0.330	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,171.50-4.25(-0.10%)

Dow Futures34,173.00-33.00(-0.10%)

Nasdaq Futures12,768.75-8.00(-0.06%)

Russell 2000 Futures1,976.00-3.30(-0.17%)

Crude Oil77.48+0.34(+0.44%)

Gold1,889.90+5.10(+0.27%)

Tian Yuan Group Holdings Limited (6119.HK)

S&P Futures
4,171.50
-4.25(-0.10%)

Dow Futures
34,173.00
-33.00(-0.10%)

Nasdaq Futures
12,768.75
-8.00(-0.06%)

Russell 2000 Futures
1,976.00
-3.30(-0.17%)

Crude Oil
77.48
+0.34(+0.44%)

Gold
1,889.90
+5.10(+0.27%)