Tingyi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 9.510 | 9.780 | 9.510 | 9.750 | 7.974 | 9,866,041 |
| 2024-05-09 | 9.230 | 9.380 | 9.160 | 9.350 | 7.647 | 3,198,128 |
| 2024-05-08 | 9.350 | 9.450 | 9.180 | 9.230 | 7.549 | 6,944,077 |
| 2024-05-07 | 9.220 | 9.350 | 9.120 | 9.300 | 7.606 | 5,381,456 |
| 2024-05-06 | 8.850 | 9.260 | 8.790 | 9.210 | 7.532 | 5,449,558 |
| 2024-05-03 | 8.860 | 8.990 | 8.810 | 8.900 | 7.279 | 3,710,076 |
| 2024-05-02 | 8.670 | 8.890 | 8.570 | 8.860 | 7.246 | 4,057,022 |
| 2024-04-30 | 8.710 | 8.800 | 8.610 | 8.670 | 7.091 | 6,170,469 |
| 2024-04-29 | 8.800 | 8.890 | 8.690 | 8.710 | 7.123 | 5,678,000 |
| 2024-04-26 | 8.710 | 8.930 | 8.650 | 8.820 | 7.213 | 5,570,668 |
| 2024-04-25 | 8.550 | 8.820 | 8.550 | 8.640 | 7.066 | 4,389,759 |
| 2024-04-24 | 8.700 | 8.700 | 8.450 | 8.590 | 7.025 | 4,905,081 |
| 2024-04-23 | 8.300 | 8.670 | 8.300 | 8.540 | 6.984 | 4,944,612 |
| 2024-04-22 | 8.400 | 8.530 | 8.370 | 8.400 | 6.870 | 3,628,647 |
| 2024-04-19 | 8.310 | 8.390 | 8.240 | 8.300 | 6.788 | 4,943,329 |
| 2024-04-18 | 8.270 | 8.450 | 8.250 | 8.370 | 6.845 | 5,656,037 |
| 2024-04-17 | 8.300 | 8.450 | 8.270 | 8.290 | 6.780 | 4,143,500 |
| 2024-04-16 | 8.600 | 8.600 | 8.250 | 8.300 | 6.788 | 10,116,040 |
| 2024-04-15 | 8.700 | 8.700 | 8.440 | 8.520 | 6.968 | 9,078,000 |
| 2024-04-12 | 8.800 | 8.800 | 8.550 | 8.620 | 7.050 | 7,674,000 |
| 2024-04-11 | 8.610 | 8.840 | 8.550 | 8.800 | 7.197 | 7,032,481 |
| 2024-04-10 | 8.850 | 8.850 | 8.580 | 8.770 | 7.172 | 10,087,160 |
| 2024-04-09 | 8.620 | 8.840 | 8.620 | 8.740 | 7.148 | 2,710,112 |
| 2024-04-08 | 8.500 | 8.640 | 8.460 | 8.570 | 7.009 | 5,426,000 |
| 2024-04-05 | 8.680 | 8.780 | 8.460 | 8.540 | 6.984 | 4,606,747 |
| 2024-04-03 | 8.750 | 8.750 | 8.540 | 8.590 | 7.025 | 5,443,321 |
| 2024-04-02 | 8.580 | 8.870 | 8.580 | 8.690 | 7.107 | 8,856,934 |
| 2024-03-28 | 8.720 | 8.750 | 8.510 | 8.580 | 7.017 | 7,460,473 |
| 2024-03-27 | 8.820 | 8.950 | 8.220 | 8.720 | 7.132 | 25,118,730 |
| 2024-03-26 | 9.300 | 9.390 | 8.810 | 8.820 | 7.213 | 5,994,000 |
| 2024-03-25 | 9.310 | 9.310 | 9.060 | 9.090 | 7.434 | 6,250,000 |
| 2024-03-22 | 9.310 | 9.360 | 9.110 | 9.250 | 7.565 | 10,244,000 |
| 2024-03-21 | 9.240 | 9.380 | 9.170 | 9.190 | 7.516 | 6,934,464 |
| 2024-03-20 | 9.190 | 9.190 | 8.970 | 9.060 | 7.410 | 5,460,198 |
| 2024-03-19 | 9.120 | 9.210 | 8.800 | 9.130 | 7.467 | 9,430,142 |
| 2024-03-18 | 9.020 | 9.190 | 8.960 | 9.120 | 7.459 | 4,544,404 |
| 2024-03-15 | 9.260 | 9.420 | 8.900 | 8.990 | 7.352 | 16,994,881 |
| 2024-03-14 | 9.430 | 9.470 | 9.300 | 9.380 | 7.671 | 7,654,291 |
| 2024-03-13 | 9.400 | 9.460 | 9.290 | 9.350 | 7.647 | 7,849,800 |
| 2024-03-12 | 8.970 | 9.390 | 8.910 | 9.320 | 7.622 | 7,873,759 |
| 2024-03-11 | 8.780 | 9.020 | 8.710 | 8.970 | 7.336 | 4,098,636 |
| 2024-03-08 | 8.800 | 8.990 | 8.800 | 8.850 | 7.238 | 6,604,500 |
| 2024-03-07 | 8.780 | 9.000 | 8.760 | 8.810 | 7.205 | 9,925,234 |
| 2024-03-06 | 8.520 | 8.840 | 8.520 | 8.730 | 7.140 | 4,002,000 |
| 2024-03-05 | 8.870 | 8.870 | 8.500 | 8.590 | 7.025 | 6,442,942 |
| 2024-03-04 | 8.720 | 8.980 | 8.690 | 8.900 | 7.279 | 9,506,055 |
| 2024-03-01 | 8.730 | 8.840 | 8.570 | 8.720 | 7.132 | 9,252,451 |
| 2024-02-29 | 8.400 | 8.840 | 8.400 | 8.730 | 7.140 | 15,673,470 |
| 2024-02-28 | 8.430 | 8.560 | 8.280 | 8.450 | 6.911 | 10,880,000 |
| 2024-02-27 | 8.250 | 8.550 | 8.200 | 8.450 | 6.911 | 17,006,131 |
| 2024-02-26 | 8.400 | 8.490 | 8.160 | 8.190 | 6.698 | 13,421,070 |
| 2024-02-23 | 8.270 | 8.470 | 8.250 | 8.350 | 6.829 | 12,180,000 |
| 2024-02-22 | 7.870 | 8.270 | 7.870 | 8.230 | 6.731 | 11,274,230 |
| 2024-02-21 | 7.720 | 7.960 | 7.670 | 7.870 | 6.436 | 8,915,085 |
| 2024-02-20 | 7.570 | 7.730 | 7.470 | 7.730 | 6.322 | 7,739,300 |
| 2024-02-19 | 8.040 | 8.040 | 7.470 | 7.500 | 6.134 | 16,379,690 |
| 2024-02-16 | 7.630 | 8.020 | 7.630 | 8.000 | 6.543 | 3,098,427 |
| 2024-02-15 | 7.610 | 7.830 | 7.610 | 7.770 | 6.355 | 3,184,608 |
| 2024-02-14 | 7.740 | 7.740 | 7.600 | 7.650 | 6.256 | 2,796,796 |
| 2024-02-09 | 7.890 | 7.890 | 7.680 | 7.740 | 6.330 | 1,820,785 |
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.