Tian Yuan Group Holdings Limited: O HKD

Exchange Code Listed Last trade Delisted
HK Main 06119  2018-06-01    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.580 0.570 0.590 1,003,780 0.580 0.570 0.590 0.560 0.640 1,652,000 0.6076 -7.94%
2025-11-28 0 20 0.630 0.600 0.630 3,924,210 0.630 0.600 0.630 0.550 0.700 6,303,000 0.6226 -4.55%
2025-10-31 0 20 0.660 0.630 0.680 7,094,550 0.660 0.630 0.680 0.550 0.720 11,037,000 0.6428 15.79%
2025-09-30 0 22 0.570 0.570 0.590 7,714,410 0.570 0.570 0.590 0.420 0.680 13,944,000 0.5532 11.76%
2025-08-29 0 21 0.510 0.500 0.510 4,410,540 0.510 0.500 0.510 0.330 0.540 9,651,000 0.4570 47.83%
2025-07-31 0 22 0.345 0.330 0.345 422,160 0.345 0.330 0.345 0.295 0.350 1,320,000 0.3198 11.29%
2025-06-30 0 21 0.310 0.310 0.320 749,955 0.310 0.310 0.320 0.260 0.355 2,556,891 0.2933 13.45%
2025-05-30 0 20 0.325 0.325 0.340 1,164,960 0.273 0.273 0.286 0.265 0.298 4,135,666 0.2817 -8.45%
2025-04-30 0 19 0.355 0.355 0.370 1,856,400 0.298 0.298 0.311 0.286 0.328 5,948,365 0.3121 4.41%
2025-03-31 0 21 0.340 0.340 0.380 471,945 0.286 0.286 0.319 0.248 0.328 1,687,808 0.2796 21.43%
2025-02-28 0 20 0.280 0.280 0.295 75,315 0.235 0.235 0.248 0.223 0.252 314,011 0.2398 -1.75%
2025-01-28 0 19 0.285 0.270 0.290 564,795 0.240 0.227 0.244 0.210 0.315 2,305,125 0.2450 -25.00%
2024-12-31 0 20 0.380 0.375 0.390 104,640 0.319 0.315 0.328 0.319 0.357 314,011 0.3332 -5.00%
2024-11-29 0 21 0.400 0.400 0.425 782,595 0.336 0.336 0.357 0.336 0.357 2,223,054 0.3520 -3.61%
2024-10-31 0 21 0.415 0.415 0.450 297,270 0.349 0.349 0.378 0.319 0.395 817,142 0.3638 -7.78%
2024-09-30 0 19 0.450 0.450 0.460 2,142,270 0.378 0.378 0.387 0.353 0.496 5,184,747 0.4132 -16.67%
2024-08-30 0 22 0.540 0.530 0.550 32,857,080 0.454 0.446 0.462 0.420 0.546 71,141,298 0.4619 -3.57%
2024-07-31 0 22 0.560 0.530 0.570 67,595,160 0.471 0.446 0.479 0.420 0.614 142,207,661 0.4753 -9.68%
2024-06-28 0 19 0.620 0.580 0.620 91,805,850 0.521 0.488 0.521 0.521 0.715 142,596,607 0.6438 -16.22%
2024-05-31 0 21 0.740 0.730 0.740 79,072,963 0.622 0.614 0.622 0.328 0.656 169,705,139 0.4659 82.72%
2024-04-30 0 20 0.405 0.405 0.410 40,978,815 0.340 0.340 0.345 0.256 0.404 131,088,823 0.3126 26.56%
2024-03-28 0 20 0.320 0.290 0.325 79,245 0.269 0.244 0.273 0.252 0.294 296,169 0.2676 0.00%
2024-02-29 0 19 0.320 0.310 0.340 329,490 0.269 0.261 0.286 0.265 0.282 1,241,770 0.2653 -3.03%
2024-01-31 0 22 0.330 0.310 0.340 143,070 0.277 0.261 0.286 0.252 0.277 556,656 0.2570 8.20%
2023-12-29 0 19 0.305 0.300 0.315 259,920 0.256 0.252 0.265 0.256 0.307 917,054 0.2834 -15.28%
2023-11-30 0 22 0.360 0.355 0.390 17,055 0.303 0.298 0.328 0.303 0.324 53,525 0.3186 -6.49%
2023-10-31 0 20 0.385 0.385 0.400 367,800 0.324 0.324 0.336 0.290 0.340 1,102,606 0.3336 1.32%
2023-09-29 0 19 0.380 0.380 0.395 844,125 0.319 0.319 0.332 0.307 0.349 2,501,382 0.3375 -8.43%
2023-08-31 0 23 0.415 0.390 0.415 6,825,615 0.349 0.328 0.349 0.324 0.399 19,047,612 0.3583 -2.35%
2023-07-31 0 20 0.425 0.410 0.425 2,918,670 0.357 0.345 0.357 0.328 0.387 8,057,233 0.3622 10.39%
2023-06-30 0 21 0.385 0.385 0.410 3,540,000 0.324 0.324 0.345 0.256 0.345 10,770,463 0.3287 24.76%
2023-05-31 0 21 0.400 0.380 0.400 1,605,435 0.259 0.246 0.259 0.243 0.259 6,271,707 0.2560 2.56%
2023-04-28 0 17 0.390 0.390 0.400 6,169,500 0.253 0.253 0.259 0.234 0.259 24,818,568 0.2486 11.43%
2023-03-31 0 23 0.350 0.335 0.350 2,710,380 0.227 0.217 0.227 0.208 0.243 12,686,793 0.2136 0.00%
2023-02-28 0 20 0.350 0.350 0.375 4,184,310 0.227 0.227 0.243 0.221 0.259 16,877,181 0.2479 4.48%
2023-01-31 0 18 0.335 0.330 0.350 1,386,915 0.217 0.214 0.227 0.198 0.237 5,961,821 0.2326 8.06%
2022-12-30 0 20 0.310 0.300 0.315 1,208,325 0.201 0.195 0.204 0.185 0.208 6,132,952 0.1970 -3.12%
2022-11-30 0 22 0.320 0.315 0.320 513,090 0.208 0.204 0.208 0.198 0.230 2,372,703 0.2162 0.00%
2022-10-31 0 20 0.320 0.310 0.340 2,327,520 0.208 0.201 0.221 0.182 0.237 10,586,974 0.2198 4.92%
2022-09-30 0 21 0.305 0.300 0.315 212,940 0.198 0.195 0.204 0.195 0.224 1,031,409 0.2065 -12.86%
2022-08-31 0 23 0.350 0.345 0.355 926,490 0.227 0.224 0.230 0.214 0.234 4,074,759 0.2274 -2.78%
2022-07-29 0 20 0.360 0.345 0.365 766,875 0.234 0.224 0.237 0.221 0.246 3,246,857 0.2362 0.00%
2022-06-30 0 21 0.360 0.355 0.380 1,124,190 0.234 0.230 0.246 0.234 0.266 4,319,892 0.2602 0.00%
2022-05-31 0 20 0.360 0.360 0.365 1,599,705 0.234 0.234 0.237 0.219 0.236 6,983,984 0.2291 3.92%
2022-04-29 0 18 0.390 0.390 0.400 661,605 0.225 0.225 0.230 0.210 0.230 2,988,808 0.2214 2.63%
2022-03-31 0 23 0.380 0.375 0.380 917,895 0.219 0.216 0.219 0.190 0.228 4,295,760 0.2137 8.57%
2022-02-28 0 17 0.350 0.340 0.350 292,665 0.202 0.196 0.202 0.187 0.207 1,452,748 0.2015 6.06%
2022-01-31 0 21 0.330 0.320 0.325 51,315 0.190 0.184 0.187 0.190 0.199 265,556 0.1932 -1.49%
2021-12-31 0 22 0.335 0.330 0.345 665,445 0.193 0.190 0.199 0.187 0.219 3,264,778 0.2038 -8.22%
2021-11-30 0 22 0.365 0.355 0.365 684,225 0.210 0.205 0.210 0.205 0.233 3,197,087 0.2140 -9.88%
2021-10-29 0 18 0.405 0.405 0.420 2,081,309 0.233 0.233 0.242 0.222 0.254 8,696,484 0.2393 5.19%
2021-09-30 0 21 0.385 0.375 0.385 320,430 0.222 0.216 0.222 0.210 0.239 1,421,506 0.2254 -8.33%
2021-08-31 0 22 0.420 0.405 0.420 4,166,460 0.242 0.233 0.242 0.228 0.251 18,052,606 0.2308 -4.55%
2021-07-30 0 21 0.440 0.420 0.440 1,931,460 0.254 0.242 0.254 0.202 0.259 7,857,336 0.2458 11.39%
2021-06-30 0 21 0.395 0.395 0.405 1,644,240 0.228 0.228 0.233 0.225 0.265 6,878,423 0.2390 -10.12%
2021-05-31 0 20 0.480 0.475 0.480 19,728,585 0.253 0.251 0.253 0.198 0.311 74,028,524 0.2665 26.32%
2021-04-30 0 19 0.380 0.370 0.400 568,170 0.200 0.195 0.211 0.195 0.214 2,820,784 0.2014 -5.00%
2021-03-31 0 23 0.400 0.390 0.415 1,579,485 0.211 0.206 0.219 0.174 0.219 8,058,571 0.1960 21.21%
2021-02-26 0 18 0.330 0.325 0.345 603,165 0.174 0.171 0.182 0.164 0.179 3,469,110 0.1739 -2.94%
2021-01-29 0 20 0.340 0.330 0.340 1,233,645 0.179 0.174 0.179 0.164 0.185 7,160,015 0.1723 6.25%
2020-12-31 0 22 0.320 0.315 0.320 1,059,645 0.169 0.166 0.169 0.169 0.195 5,755,310 0.1841 -5.88%
2020-11-30 0 21 0.340 0.310 0.360 2,336,190 0.179 0.164 0.190 0.166 0.216 12,420,550 0.1881 -4.23%
2020-10-30 0 18 0.355 0.355 0.390 1,236,510 0.187 0.187 0.206 0.185 0.235 5,709,813 0.2166 -11.25%
2020-09-30 0 22 0.400 0.400 0.410 4,615,665 0.211 0.211 0.216 0.187 0.222 21,462,983 0.2151 6.67%
2020-08-31 0 21 0.375 0.365 0.375 1,022,085 0.198 0.193 0.198 0.195 0.232 4,816,944 0.2122 -1.32%
2020-07-31 0 22 0.380 0.380 0.395 3,007,740 0.200 0.200 0.208 0.198 0.251 13,546,589 0.2220 -3.80%
2020-06-30 0 21 0.395 0.395 0.405 963,525 0.208 0.208 0.214 0.168 0.224 4,490,740 0.2146 14.51%
2020-05-29 0 20 0.380 0.360 0.400 510,405 0.182 0.172 0.192 0.163 0.201 2,643,720 0.1931 -9.52%
2020-04-29 0 19 0.420 0.400 0.430 1,288,515 0.201 0.192 0.206 0.182 0.225 5,989,091 0.2151 -3.45%
2020-03-31 0 22 0.435 0.405 0.450 2,951,160 0.208 0.194 0.215 0.177 0.235 14,095,665 0.2094 0.00%
2020-02-28 0 20 0.435 0.380 0.450 1,302,105 0.208 0.182 0.215 0.168 0.225 6,051,739 0.2152 8.75%
2020-01-31 0 20 0.400 0.390 0.405 5,609,760 0.192 0.187 0.194 0.175 0.220 25,798,199 0.2174 -15.79%
2019-12-31 0 20 0.475 0.400 0.475 898,200 0.227 0.192 0.227 0.192 0.227 4,297,612 0.2090 -1.04%
2019-11-29 0 21 0.480 0.395 0.485 141,825 0.230 0.189 0.232 0.182 0.235 626,474 0.2264 0.00%
2019-10-31 0 21 0.480 0.375 0.480 641,640 0.230 0.180 0.230 0.192 0.239 2,812,868 0.2281 -4.00%
2019-09-30 0 21 0.500 0.475 0.500 416,655 0.239 0.227 0.239 0.218 0.268 1,672,686 0.2491 -5.66%
2019-08-30 0 22 0.530 0.455 0.530 757,635 0.254 0.218 0.254 0.122 0.268 3,044,664 0.2488 -3.64%
2019-07-31 0 22 0.550 0.550 0.580 719,910 0.263 0.263 0.278 0.220 0.306 2,649,985 0.2717 -9.84%
2019-06-28 0 19 0.610 0.570 0.620 1,381,590 0.292 0.273 0.297 0.287 0.306 4,635,908 0.2980 -4.69%
2019-05-31 0 21 0.640 0.640 0.670 4,352,310 0.306 0.306 0.321 0.281 0.326 14,083,324 0.3090 -0.77%
2019-04-30 0 19 0.660 0.640 0.660 2,225,790 0.309 0.300 0.309 0.281 0.328 7,256,639 0.3067 3.13%
2019-03-29 0 21 0.640 0.620 0.650 3,936,240 0.300 0.290 0.304 0.222 0.314 14,199,165 0.2772 25.49%
2019-02-28 0 17 0.510 0.480 0.510 1,568,835 0.239 0.225 0.239 0.211 0.267 6,666,877 0.2353 -1.92%
2019-01-31 0 22 0.520 0.520 0.550 819,810 0.243 0.243 0.257 0.243 0.281 3,012,915 0.2721 -13.33%
2018-12-31 0 19 0.600 0.510 0.600 1,153,095 0.281 0.239 0.281 0.232 0.281 4,461,679 0.2584 1.69%
2018-11-30 0 22 0.590 0.560 0.590 3,652,230 0.276 0.262 0.276 0.248 0.323 12,981,178 0.2813 0.00%
2018-10-31 0 21 0.590 0.710 0.730 4,198,620 0.276 0.332 0.342 0.257 0.337 13,327,343 0.3150 -15.71%
2018-09-28 0 19 0.700 0.690 0.710 11,262,861 0.328 0.323 0.332 0.323 0.351 33,701,676 0.3342 -6.67%
2018-08-31 0 23 0.750 0.740 0.760 9,530,331 0.351 0.346 0.356 0.300 0.374 27,656,614 0.3446 0.00%
2018-07-31 0 21 0.750 0.720 0.750 19,076,040 0.351 0.337 0.351 0.304 0.379 56,245,361 0.3392 7.14%
2018-06-29 0 20 0.700 0.700 0.710 113,245,890 0.328 0.328 0.332 0.295 0.402 321,830,645 0.3519

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top