Tingyi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	9.520	9.600	9.330	9.590	8.360	7,709,492
2024-08-06	9.250	9.500	9.250	9.400	8.194	4,648,642
2024-08-05	9.500	9.500	9.180	9.300	8.107	8,093,520
2024-08-02	9.410	9.470	9.190	9.430	8.220	4,232,595
2024-08-01	9.550	9.710	9.460	9.480	8.264	4,735,231
2024-07-31	9.170	9.590	9.170	9.530	8.307	8,426,000
2024-07-30	9.310	9.380	9.160	9.220	8.037	7,656,528
2024-07-29	9.240	9.450	9.240	9.310	8.116	4,909,779
2024-07-26	9.280	9.380	9.180	9.200	8.020	3,472,412
2024-07-25	9.100	9.280	9.100	9.210	8.029	6,148,962
2024-07-24	9.600	9.600	9.170	9.230	8.046	10,975,270
2024-07-23	9.900	9.980	9.520	9.550	8.325	6,618,000
2024-07-22	9.580	9.860	9.400	9.790	8.534	5,984,323
2024-07-19	9.450	9.530	9.300	9.450	8.238	7,003,734
2024-07-18	9.300	9.510	9.210	9.450	8.238	7,829,565
2024-07-17	9.300	9.620	9.260	9.300	8.107	10,465,340
2024-07-16	9.670	9.690	9.230	9.300	8.107	18,956,711
2024-07-15	9.990	9.990	9.690	9.750	8.499	4,746,000
2024-07-12	9.600	9.980	9.600	9.920	8.647	9,590,981
2024-07-11	9.520	9.680	9.490	9.610	8.377	12,696,850
2024-07-10	9.710	9.900	9.540	9.620	8.386	9,707,060
2024-07-09	10.200	10.200	9.640	9.710	8.464	14,262,670
2024-07-08	10.180	10.340	9.880	10.140	8.839	12,834,910
2024-07-05	10.020	10.600	10.000	10.180	8.874	19,233,789
2024-07-04	9.700	10.040	9.680	10.020	8.735	22,551,400
2024-07-03	9.420	9.720	9.380	9.610	8.377	5,745,817
2024-07-02	9.370	9.510	9.340	9.420	8.212	14,093,940
2024-06-28	9.390	9.580	9.370	9.410	8.203	14,901,700
2024-06-27	10.060	10.060	9.320	9.390	8.185	14,734,720
2024-06-26	9.760	10.180	9.660	10.040	8.752	14,682,000
2024-06-25	9.790	9.870	9.610	9.700	8.456	7,273,033
2024-06-24	9.380	9.680	9.340	9.670	8.430	6,193,061
2024-06-21	9.660	9.680	9.340	9.380	8.177	13,267,250
2024-06-20	9.830	9.930	9.530	9.660	8.421	11,412,000
2024-06-19	9.410	9.880	9.410	9.830	8.569	9,154,257
2024-06-18	9.560	9.670	9.430	9.610	8.377	10,168,620
2024-06-17	9.360	9.780	9.240	9.560	8.334	7,441,588
2024-06-14	9.510	9.590	9.350	9.350	8.151	5,099,250
2024-06-13	9.280	9.580	9.280	9.510	8.290	7,626,400
2024-06-12	9.010	9.270	8.990	9.200	8.020	8,544,260
2024-06-11	9.610	9.790	9.380	9.630	7.876	14,126,270
2024-06-07	9.940	10.040	9.800	9.800	8.015	15,541,170
2024-06-06	9.720	10.140	9.720	9.940	8.129	10,490,500
2024-06-05	9.550	9.970	9.550	9.830	8.039	10,676,670
2024-06-04	9.500	9.740	9.280	9.580	7.835	10,059,640
2024-06-03	9.590	9.790	9.410	9.450	7.729	12,756,460
2024-05-31	9.580	9.640	9.430	9.550	7.810	43,501,688
2024-05-30	9.690	9.700	9.430	9.580	7.835	14,692,270
2024-05-29	9.960	9.960	9.680	9.680	7.917	7,492,800
2024-05-28	10.020	10.200	9.920	9.960	8.146	8,005,902
2024-05-27	9.580	10.080	9.500	10.040	8.211	9,809,867
2024-05-24	9.700	9.710	9.460	9.550	7.810	8,892,200
2024-05-23	9.950	9.960	9.700	9.760	7.982	5,732,252
2024-05-22	10.000	10.240	9.910	9.950	8.137	5,355,451
2024-05-21	10.360	10.360	9.860	10.000	8.178	9,297,878
2024-05-20	10.460	10.600	10.320	10.360	8.473	11,295,610
2024-05-17	10.540	10.640	10.220	10.460	8.555	8,383,471
2024-05-16	10.260	10.700	10.020	10.520	8.604	21,185,471
2024-05-14	9.980	10.340	9.910	10.260	8.391	10,040,550
2024-05-13	9.760	9.960	9.600	9.950	8.137	9,547,009

← NewerPage 10 of 21 · 1,231 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.