Tingyi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	7.850	8.050	7.820	7.950	6.502	2,658,332
2024-02-07	8.060	8.160	7.850	7.900	6.461	5,574,349
2024-02-06	7.530	8.130	7.530	8.090	6.616	6,828,300
2024-02-05	7.730	7.910	7.600	7.630	6.240	4,006,937
2024-02-02	8.000	8.000	7.710	7.740	6.330	3,268,609
2024-02-01	7.720	7.960	7.620	7.830	6.404	8,098,728
2024-01-31	7.840	7.860	7.670	7.760	6.346	8,589,758
2024-01-30	7.850	7.980	7.670	7.830	6.404	16,541,619
2024-01-29	7.530	7.880	7.530	7.850	6.420	11,736,420
2024-01-26	7.620	7.660	7.440	7.530	6.158	8,594,800
2024-01-25	7.450	7.690	7.400	7.620	6.232	9,945,792
2024-01-24	7.400	7.420	7.080	7.340	6.003	15,378,070
2024-01-23	7.240	7.360	7.180	7.230	5.913	12,943,340
2024-01-22	7.210	7.310	7.070	7.150	5.848	22,027,260
2024-01-19	7.390	7.420	7.070	7.190	5.880	15,853,000
2024-01-18	7.560	7.570	7.270	7.430	6.077	23,421,510
2024-01-17	7.950	7.970	7.510	7.540	6.166	15,971,420
2024-01-16	8.340	8.410	7.900	7.980	6.526	9,364,332
2024-01-15	8.620	8.670	8.340	8.460	6.919	7,772,321
2024-01-12	8.640	8.700	8.580	8.620	7.050	5,126,167
2024-01-11	8.630	8.760	8.600	8.640	7.066	4,246,939
2024-01-10	9.000	9.070	8.600	8.600	7.033	8,928,318
2024-01-09	9.080	9.190	9.000	9.000	7.360	2,821,668
2024-01-08	9.570	9.570	8.980	9.040	7.393	18,063,570
2024-01-05	9.210	9.360	9.150	9.310	7.614	2,650,321
2024-01-04	9.600	9.600	9.040	9.220	7.540	3,784,507
2024-01-03	9.080	9.450	9.080	9.290	7.598	3,420,341
2024-01-02	9.520	9.550	9.240	9.280	7.589	2,003,570
2023-12-29	9.470	9.540	9.280	9.520	7.786	2,468,556
2023-12-28	9.320	9.490	9.290	9.470	7.745	2,779,173
2023-12-27	9.170	9.320	9.120	9.240	7.557	3,246,880
2023-12-22	8.930	9.320	8.930	9.170	7.500	2,900,027
2023-12-21	8.960	9.210	8.960	9.120	7.459	6,193,979
2023-12-20	8.910	9.020	8.830	8.990	7.352	4,524,757
2023-12-19	9.000	9.160	8.910	8.970	7.336	5,094,808
2023-12-18	9.050	9.320	8.970	9.080	7.426	4,200,064
2023-12-15	9.090	9.210	9.070	9.180	7.508	4,108,974
2023-12-14	8.860	9.050	8.860	9.050	7.401	4,466,472
2023-12-13	9.270	9.270	8.830	8.890	7.271	3,114,825
2023-12-12	9.260	9.580	9.220	9.250	7.565	2,978,493
2023-12-11	9.110	9.240	9.010	9.190	7.516	5,043,823
2023-12-08	9.660	9.660	9.190	9.210	7.532	2,316,000
2023-12-07	9.200	9.330	9.130	9.320	7.622	2,183,303
2023-12-06	9.200	9.470	9.100	9.170	7.500	3,796,370
2023-12-05	9.540	9.540	9.160	9.210	7.532	4,290,156
2023-12-04	9.740	9.740	9.420	9.530	7.794	2,693,219
2023-12-01	9.700	9.750	9.590	9.630	7.876	3,007,709
2023-11-30	9.550	9.860	9.380	9.830	8.039	6,396,355
2023-11-29	9.930	9.930	9.510	9.550	7.810	7,488,858
2023-11-28	10.160	10.180	9.910	9.940	8.129	3,506,185
2023-11-27	10.220	10.260	10.100	10.180	8.326	1,384,000
2023-11-24	10.240	10.340	10.120	10.140	8.293	1,496,000
2023-11-23	10.240	10.420	10.140	10.340	8.456	3,870,162
2023-11-22	10.300	10.400	10.180	10.260	8.391	1,210,000
2023-11-21	10.060	10.460	10.060	10.380	8.489	2,120,000
2023-11-20	10.000	10.220	9.850	10.220	8.358	2,956,050
2023-11-17	10.120	10.120	9.890	9.980	8.162	3,046,431
2023-11-16	10.380	10.460	10.140	10.220	8.358	2,126,656
2023-11-15	10.480	10.560	10.340	10.400	8.505	5,270,456
2023-11-14	10.360	10.400	10.200	10.300	8.424	1,254,221

← NewerPage 12 of 21 · 1,229 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.