Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
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
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20230.3600.3600.3600.3600.360-
Feb 06, 20230.3650.3650.3650.3650.36530,000
Feb 03, 20230.3600.3600.3600.3600.360-
Feb 02, 20230.3600.3600.3600.3600.360-
Feb 01, 20230.3500.3550.3500.3550.35581,000
Jan 31, 20230.3450.3450.3300.3350.335120,000
Jan 30, 20230.3300.3300.3300.3300.330-
Jan 27, 20230.3300.3300.3300.3300.330-
Jan 26, 20230.3300.3300.3300.3300.330-
Jan 20, 20230.3250.3250.3250.3250.325-
Jan 19, 20230.3250.3250.3250.3250.325-
Jan 18, 20230.3200.3250.3200.3250.32512,000
Jan 17, 20230.3250.3250.3250.3250.32518,000
Jan 16, 20230.3350.3350.3350.3350.335-
Jan 13, 20230.3500.3500.3500.3500.350-
Jan 12, 20230.3600.3600.3600.3600.360-
Jan 11, 20230.3650.3650.3400.3400.340702,000
Jan 10, 20230.3500.3650.3500.3650.3651,416,000
Jan 09, 20230.3500.3500.3500.3500.350-
Jan 06, 20230.3100.3100.3100.3100.310-
Jan 05, 20230.3100.3100.3100.3100.310-
Jan 04, 20230.3100.3100.3100.3100.310-
Jan 03, 20230.3050.3050.3050.3100.310111,000
Dec 30, 20220.3100.3100.3100.3100.310-
Dec 29, 20220.3050.3100.3050.3100.310210,000
Dec 28, 20220.3000.3150.3000.3150.31587,000
Dec 23, 20220.3000.3000.3000.3050.3053,000
Dec 22, 20220.3050.3050.3050.3050.305255,000
Dec 21, 20220.3050.3050.3050.3050.305-
Dec 20, 20220.3050.3050.3050.3050.305-
Dec 19, 20220.3050.3050.3050.3050.305-
Dec 16, 20220.3100.3100.3100.3100.310-
Dec 15, 20220.3100.3100.3100.3100.310-
Dec 14, 20220.3050.3050.3050.3050.305-
Dec 13, 20220.3100.3100.3100.3100.310-
Dec 12, 20220.3100.3100.3100.3100.310-
Dec 09, 20220.3100.3100.3100.3100.31018,000
Dec 08, 20220.3100.3100.3100.3100.310612,000
Dec 07, 20220.3000.3000.3000.3050.30521,000
Dec 06, 20220.3050.3050.2850.3000.300678,000
Dec 05, 20220.3200.3200.3000.3200.320687,000
Dec 02, 20220.3200.3200.3200.3200.320-
Dec 01, 20220.3200.3200.3200.3200.320-
Nov 30, 20220.3200.3200.3200.3200.320-
Nov 29, 20220.3200.3200.3200.3200.320-
Nov 28, 20220.3200.3200.3200.3200.320-
Nov 25, 20220.3200.3200.3200.3200.320-
Nov 24, 20220.3200.3200.3200.3200.320-
Nov 23, 20220.3200.3200.3200.3200.320-
Nov 22, 20220.3200.3200.3200.3200.320-
Nov 21, 20220.3200.3200.3200.3200.320-
Nov 18, 20220.3200.3200.3200.3200.32063,000
Nov 17, 20220.3250.3250.3250.3250.325-
Nov 16, 20220.3250.3250.3250.3250.3256,000
Nov 15, 20220.3250.3250.3250.3250.325-
Nov 14, 20220.3250.3250.3250.3250.325-
Nov 11, 20220.3200.3550.3200.3250.325327,000
Nov 10, 20220.3200.3200.3200.3200.320-
Nov 09, 20220.3400.3400.3400.3400.340-
Nov 08, 20220.3400.3400.3400.3400.340-
Nov 07, 20220.3400.3400.3400.3400.340-
Nov 04, 20220.3100.3100.3100.3150.31560,000
Nov 03, 20220.3200.3200.3200.3200.320-
Nov 02, 20220.3300.3300.3300.3300.330-
Nov 01, 20220.3100.3300.3100.3300.330411,000
Oct 31, 20220.3200.3200.3200.3200.320-
Oct 28, 20220.3300.3300.3300.3300.330-
Oct 27, 20220.3150.3500.3150.3300.3301,701,000
Oct 26, 20220.2950.2950.2950.2950.295-
Oct 25, 20220.3100.3200.2950.2950.295522,000
Oct 24, 20220.3200.3200.3000.3000.300183,000
Oct 21, 20220.3550.3550.3300.3300.330318,000
Oct 20, 20220.3550.3550.3550.3550.355-
Oct 19, 20220.3550.3550.3550.3550.355-
Oct 18, 20220.3550.3550.3550.3550.355198,000
Oct 17, 20220.3450.3600.3450.3550.355801,000
Oct 14, 20220.3200.3200.3200.3250.32515,000
Oct 13, 20220.3500.3500.3500.3500.350-
Oct 12, 20220.3000.3000.3000.3000.300-
Oct 11, 20220.3000.3000.3000.3000.300-
Oct 10, 20220.2900.3000.2800.3000.30054,000
Oct 07, 20220.3050.3050.3050.3050.305-
Oct 06, 20220.2950.2950.2950.3050.3059,000
Oct 05, 20220.2800.2950.2800.2950.29524,000
Oct 03, 20220.3000.3100.3000.3050.3059,000
Sep 30, 20220.3050.3050.3050.3050.305-
Sep 29, 20220.3050.3050.3050.3050.305-
Sep 28, 20220.3100.3100.3000.3050.305150,000
Sep 27, 20220.3050.3050.3050.3050.30530,000
Sep 26, 20220.3150.3150.3150.3150.315-
Sep 23, 20220.3150.3150.3150.3150.315-
Sep 22, 20220.3150.3150.3150.3150.315-
Sep 21, 20220.3150.3150.3150.3150.315-
Sep 20, 20220.3050.3050.3050.3050.305-
Sep 19, 20220.3100.3200.3050.3050.305132,000
Sep 16, 20220.3250.3250.3250.3250.325-
Sep 15, 20220.3200.3250.3150.3250.32557,000
Sep 14, 20220.3350.3350.3200.3250.325105,000
Sep 13, 20220.3350.3350.3350.3350.335-
Sep 09, 20220.3300.3300.3300.3300.330-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement