Tianqi Lithium Corporation: H HKD

Exchange Code Listed Last trade Delisted
HK Main 09696  2022-07-13    
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 52.70 52.60 52.70 4,108,731,266 52.70 52.60 52.70 45.78 54.80 83,666,550 49.108 6.98%
2025-11-28 0 20 49.26 49.20 49.26 9,640,715,699 49.26 49.20 49.26 43.00 58.70 185,987,719 51.835 3.27%
2025-10-31 0 20 47.70 47.68 47.70 6,217,210,266 47.70 47.68 47.70 40.20 52.60 132,848,831 46.799 6.14%
2025-09-30 0 22 44.94 44.94 44.96 6,422,068,851 44.94 44.94 44.96 37.92 46.66 154,665,262 41.522 10.53%
2025-08-29 0 21 40.66 40.52 40.66 7,454,682,482 40.66 40.52 40.66 34.82 49.50 173,068,698 43.074 15.35%
2025-07-31 0 22 35.25 35.25 35.30 5,629,144,571 35.25 35.25 35.30 28.35 43.10 158,989,580 35.406 21.76%
2025-06-30 0 21 28.95 28.90 28.95 1,404,768,144 28.95 28.90 28.95 23.50 29.80 52,459,246 26.778 18.16%
2025-05-30 0 20 24.50 24.50 24.55 737,461,213 24.50 24.50 24.55 22.75 26.65 30,447,216 24.221 6.06%
2025-04-30 0 19 23.10 23.05 23.10 925,512,802 23.10 23.05 23.10 19.00 24.95 42,045,201 22.012 -4.94%
2025-03-31 0 21 24.30 24.30 24.35 1,097,753,991 24.30 24.30 24.35 23.65 26.90 43,022,796 25.516 -1.02%
2025-02-28 0 20 24.55 24.55 24.65 1,190,826,579 24.55 24.55 24.65 21.00 26.85 47,736,735 24.946 9.11%
2025-01-28 0 19 22.50 22.45 22.55 443,678,963 22.50 22.45 22.55 22.00 25.50 18,772,609 23.634 -6.44%
2024-12-31 0 20 24.05 24.00 24.05 467,803,270 24.05 24.00 24.05 23.75 27.90 18,480,420 25.313 -10.09%
2024-11-29 0 21 26.75 26.75 26.80 1,765,546,359 26.75 26.75 26.80 25.50 31.70 62,285,400 28.346 2.69%
2024-10-31 0 21 26.05 26.00 26.05 2,393,435,287 26.05 26.00 26.05 23.40 34.50 87,104,219 27.478 -5.62%
2024-09-30 0 19 27.60 27.60 27.70 1,604,500,322 27.60 27.60 27.70 18.52 29.10 69,316,294 23.148 39.96%
2024-08-30 0 22 19.72 19.72 19.78 471,477,322 19.72 19.72 19.78 19.32 21.90 23,054,246 20.451 -7.85%
2024-07-31 0 22 21.40 21.35 21.40 744,970,602 21.40 21.35 21.40 20.05 23.00 34,643,920 21.504 -4.46%
2024-06-28 0 19 22.40 22.35 22.40 850,831,237 22.40 22.35 22.40 22.30 28.46 33,653,702 25.282 -19.56%
2024-05-31 0 21 29.45 29.40 29.45 930,109,164 27.85 27.80 27.85 27.23 32.81 31,382,731 29.638 -3.12%
2024-04-30 0 20 30.40 30.35 30.40 1,419,515,779 28.75 28.70 28.75 26.71 38.53 44,556,598 31.859 -16.48%
2024-03-28 0 20 36.40 36.35 36.40 966,677,226 34.42 34.37 34.42 33.90 39.53 26,411,056 36.601 -8.43%
2024-02-29 0 19 39.75 39.75 39.95 861,795,681 37.59 37.59 37.78 29.50 38.15 25,468,525 33.838 15.38%
2024-01-31 0 22 34.45 34.35 34.45 1,140,805,508 32.58 32.48 32.58 32.20 41.75 30,464,281 37.447 -20.16%
2023-12-29 0 19 43.15 43.10 43.15 1,635,598,114 40.80 40.76 40.80 34.47 41.37 43,396,355 37.690 13.11%
2023-11-30 0 22 38.15 38.15 38.20 1,659,268,654 36.07 36.07 36.12 36.03 41.32 42,988,867 38.598 -9.60%
2023-10-31 0 20 42.20 42.15 42.20 2,096,674,582 39.90 39.86 39.90 37.78 44.25 51,744,399 40.520 -3.76%
2023-09-29 0 19 43.85 43.55 43.85 1,059,462,965 41.46 41.18 41.46 39.24 44.49 25,440,283 41.645 1.98%
2023-08-31 0 23 43.00 42.90 43.00 1,083,852,930 40.66 40.57 40.66 40.47 47.14 24,980,171 43.389 -11.34%
2023-07-31 0 20 48.50 48.45 48.50 1,345,926,476 45.86 45.81 45.86 43.02 50.35 28,754,591 46.807 -5.47%
2023-06-30 0 21 54.55 54.50 54.55 1,705,240,995 48.52 48.47 48.52 44.07 51.23 35,372,840 48.208 7.49%
2023-05-31 0 21 50.75 50.70 50.75 2,997,839,654 45.14 45.09 45.14 44.47 54.48 60,809,879 49.299 3.57%
2023-04-28 0 17 49.00 48.95 49.00 3,288,532,382 43.58 43.54 43.58 41.62 52.96 68,413,028 48.069 -7.28%
2023-03-31 0 23 52.85 52.80 52.85 2,504,950,188 47.00 46.96 47.00 44.43 52.16 51,918,695 48.248 -5.29%
2023-02-28 0 20 55.80 55.80 56.10 2,428,305,204 49.63 49.63 49.90 49.50 66.62 42,204,912 57.536 -22.87%
2023-01-31 0 18 72.35 72.30 72.35 2,891,181,419 64.35 64.30 64.35 48.16 69.37 49,174,539 58.794 29.66%
2022-12-30 0 20 55.80 55.80 55.85 3,054,765,318 49.63 49.63 49.67 49.18 60.97 53,940,362 56.632 -14.15%
2022-11-30 0 22 65.00 64.95 65.00 3,662,921,541 57.81 57.77 57.81 52.47 70.97 60,033,033 61.015 1.56%
2022-10-31 0 20 64.00 64.00 64.20 2,391,132,512 56.92 56.92 57.10 51.14 63.33 42,601,914 56.127 -6.57%
2022-09-30 0 21 68.50 68.50 68.55 3,120,806,555 60.92 60.92 60.97 60.70 76.89 43,344,962 71.999 -16.67%
2022-08-31 0 23 82.20 82.15 82.20 5,655,840,539 73.11 73.06 73.11 67.46 78.93 76,099,898 74.321 2.75%
2022-07-29 0 13 80.00 80.00 80.05 6,501,543,575 71.15 71.15 71.20 64.61 74.31 93,603,989 69.458

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top