HKEX · 1773 · stock
Tianli International Holdings Limited (1773) stock price history
Every HKEX trading session of Tianli International Holdings Limited from Jul 12, 2018 to Sep 28, 2026: 2,022 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
1773 adjusted close, 2018 to 2026
- HK$9.25
- All time high, 2021
- HK$2.88
- 52 week high, HK$0.6800 low
- 2,022
- Daily sessions since 2018
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
1773 key facts
- Tianli International Holdings Limited (1773) closed at HK$0.7950 on Sep 28, 2026 on HKEX.
- 1773's all time high close is HK$9.25, set on Feb 10, 2021; its all time low close is HK$0.4915 on Mar 15, 2022.
- 1773's 52 week range is HK$0.6800 to HK$2.88.
- 1773 returned -71.5% over the year to Sep 28, 2026 and -49.6% over five years.
- Since Jul 12, 2018 1773 returned -72%, -14.2% a year compounded.
- 1773's deepest drawdown was -94.7% from Feb 10, 2021 to Mar 15, 2022.
- DataCedar holds 2,022 daily sessions of 1773 history from Jul 12, 2018 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
1773 price chart, 2018 to 2026
1773 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -27.1% |
| 3 months | -27.1% |
| 6 months | -65.6% |
| Year to date | -64.4% |
| 1 year | -71.5% |
| 3 years | -65.2% |
| 5 years | -49.6% |
| 10 years | n/a |
| Since Jul 12, 2018 | -71.7% |
| Compound annual growth, 8.2 years | -14.2% |
1773 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$9.25 on Feb 10, 2021
- All time low close
- HK$0.4915 on Mar 15, 2022
- 52 week high
- HK$2.88 on Jan 15, 2026
- 52 week low
- HK$0.6800 on Sep 25, 2026
- Deepest drawdown
- -94.7% from Feb 10, 2021 to Mar 15, 2022, not yet recovered
- Best single session
- +105.1% on Jun 16, 2022
- Worst single session
- -61.3% on Mar 4, 2022
- Volatility, 1 year annualised
- 57.7%
- Sessions closing higher, 1 year
- 39%
- Best calendar year
- 2020, +169%
- Worst calendar year
- 2021, -76%
1773 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Jul 12, 2018; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$2.28 | HK$2.88 | HK$0.6800 | HK$0.7950 | -65.9% | 2B | 182 |
| 2025 | HK$3.64 | HK$4.89 | HK$2.01 | HK$2.33 | -36.2% | 3.3B | 246 |
| 2024 | HK$3.14 | HK$5.73 | HK$2.43 | HK$3.65 | +20.2% | 969.8M | 246 |
| 2023 | HK$1.87 | HK$3.28 | HK$1.60 | HK$3.03 | +62.0% | 613.5M | 243 |
| 2022 | HK$1.77 | HK$2.42 | HK$0.4637 | HK$1.87 | +5.8% | 8.3B | 246 |
| 2021 | HK$7.30 | HK$9.59 | HK$1.11 | HK$1.77 | -76.1% | 3B | 247 |
| 2020 | HK$2.79 | HK$8.97 | HK$2.58 | HK$7.41 | +168.6% | 2B | 248 |
| 2019 | HK$1.23 | HK$3.31 | HK$1.19 | HK$2.76 | +122.4% | 1B | 246 |
| 2018 | HK$2.61 | HK$3.26 | HK$1.04 | HK$1.24 | n/a | 1.2B | 118 |
1773 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.7950 | -27.7% |
| August 2026 | HK$1.10 | -14.7% |
| July 2026 | HK$1.29 | +16.2% |
| June 2026 | HK$1.11 | -21.8% |
| May 2026 | HK$1.42 | -13.4% |
| April 2026 | HK$1.64 | -26.5% |
| March 2026 | HK$2.23 | -10.8% |
| February 2026 | HK$2.50 | -9.5% |
| January 2026 | HK$2.76 | +18.6% |
| December 2025 | HK$2.33 | -2.5% |
| November 2025 | HK$2.39 | +1.2% |
| October 2025 | HK$2.36 | -14.6% |
About the 1773 data
Daily bars. 2,022 sessions from Jul 12, 2018 to Sep 28, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 12, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/1773/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
Common questions
1773 share price history
