Tingyi historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	12.490	12.530	12.320	12.370	12.370	9,186,180
2026-10-15	12.160	12.400	12.140	12.300	12.300	10,431,649
2026-10-14	12.450	12.450	11.980	12.290	12.290	12,693,609
2026-10-13	12.100	12.180	11.800	12.050	12.050	12,745,839
2026-10-12	12.470	12.560	12.010	12.120	12.120	11,882,357
2026-10-09	12.090	12.450	12.000	12.370	12.370	20,124,699
2026-10-08	11.650	12.220	11.650	12.140	12.140	33,227,164
2026-10-07	11.500	11.770	11.460	11.750	11.750	9,348,000
2026-10-06	11.720	11.810	11.430	11.510	11.510	10,247,754
2026-10-05	11.570	11.570	11.380	11.470	11.470	3,507,414
2026-10-02	11.320	11.550	11.320	11.530	11.530	9,202,641
2026-09-30	11.510	11.680	11.450	11.610	11.610	9,622,427
2026-09-29	11.440	11.620	11.370	11.520	11.520	15,216,454
2026-09-28	11.370	11.630	11.370	11.480	11.480	9,821,760
2026-09-25	11.800	11.860	11.250	11.370	11.370	7,319,909
2026-09-24	11.450	11.530	11.360	11.500	11.500	8,866,160
2026-09-23	11.490	11.520	11.360	11.430	11.430	7,370,364
2026-09-22	11.700	11.700	11.320	11.410	11.410	16,596,828
2026-09-21	11.740	11.890	11.440	11.700	11.700	9,948,413
2026-09-18	11.600	11.870	11.600	11.720	11.720	9,077,067
2026-09-17	11.670	11.930	11.600	11.830	11.830	10,930,230
2026-09-16	11.800	12.020	11.630	11.730	11.730	10,394,126
2026-09-15	12.150	12.350	11.620	11.800	11.800	18,169,770
2026-09-14	11.950	12.300	11.900	12.020	12.020	9,552,945
2026-09-11	11.850	12.180	11.850	12.070	12.070	39,717,672
2026-09-10	12.060	12.070	11.900	12.060	12.060	13,604,807
2026-09-09	12.420	12.660	11.850	12.060	12.060	25,579,443
2026-09-08	12.490	12.580	12.370	12.420	12.420	9,297,766
2026-09-07	12.490	12.710	12.420	12.620	12.620	8,430,396
2026-09-04	12.640	12.670	12.430	12.550	12.550	14,238,914
2026-09-03	12.600	12.860	12.510	12.640	12.640	15,180,123
2026-09-02	12.360	12.560	12.270	12.540	12.540	11,396,096
2026-09-01	12.760	12.760	12.300	12.360	12.360	15,505,771
2026-08-31	12.850	12.860	12.660	12.760	12.760	16,223,486
2026-08-28	12.840	12.860	12.700	12.850	12.850	7,517,997
2026-08-27	13.210	13.230	12.810	12.840	12.840	9,606,242
2026-08-26	13.330	13.340	13.050	13.110	13.110	9,986,862
2026-08-25	13.630	13.660	13.080	13.160	13.160	24,278,156
2026-08-24	13.640	13.680	13.370	13.430	13.430	17,839,096
2026-08-21	14.140	14.140	13.530	13.640	13.640	29,845,680
2026-08-20	14.000	14.100	13.770	14.040	14.040	27,544,426
2026-08-19	13.580	13.980	13.410	13.880	13.880	28,815,371
2026-08-18	13.500	13.590	13.300	13.580	13.580	38,706,953
2026-08-17	13.380	13.620	13.280	13.350	13.350	28,146,045
2026-08-14	13.230	13.500	13.090	13.350	13.350	31,915,889
2026-08-13	12.440	13.310	12.350	13.120	13.120	64,885,055
2026-08-12	11.780	12.290	11.580	12.290	12.290	40,596,371
2026-08-11	11.710	11.740	11.430	11.440	11.440	11,286,020
2026-08-10	11.350	11.740	11.310	11.710	11.710	25,002,252
2026-08-07	11.340	11.340	11.080	11.310	11.310	12,423,343
2026-08-06	11.420	11.490	11.200	11.340	11.340	15,782,201
2026-08-05	11.500	11.610	11.290	11.420	11.420	15,441,212
2026-08-04	11.990	11.990	11.500	11.610	11.610	18,752,863
2026-08-03	11.900	12.070	11.760	11.800	11.800	9,427,572
2026-07-31	12.190	12.190	11.830	11.900	11.900	10,529,208
2026-07-30	12.120	12.270	12.040	12.190	12.190	14,403,778
2026-07-29	11.770	12.240	11.770	12.150	12.150	17,851,000
2026-07-28	11.580	11.820	11.490	11.770	11.770	16,107,808
2026-07-27	11.370	11.680	11.330	11.400	11.400	12,308,000
2026-07-24	11.500	11.570	11.190	11.370	11.370	17,420,820

Page 1 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-10	0.9060 HKD
2025-06-11	0.7242 HKD
2024-06-12	0.5953 HKD
2023-06-07	0.5149 HKD
2022-11-04	0.5202 HKD
2022-06-15	0.8321 HKD
2021-11-05	1.0717 HKD
2021-06-09	0.8594 HKD
2020-06-10	0.6572 HKD
2019-06-05	0.5018 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.