Tingyi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	10.300	10.300	10.020	10.240	8.375	1,276,903
2023-11-10	10.380	10.380	10.000	10.040	8.211	1,580,431
2023-11-09	10.120	10.280	10.120	10.200	8.342	2,951,892
2023-11-08	10.260	10.260	10.060	10.160	8.309	3,218,098
2023-11-07	10.440	10.460	10.220	10.260	8.391	2,725,291
2023-11-06	10.600	10.620	10.400	10.420	8.522	2,208,000
2023-11-03	10.600	10.620	10.440	10.560	8.636	2,516,000
2023-11-02	10.480	10.600	10.340	10.340	8.456	5,558,000
2023-11-01	10.480	10.560	10.340	10.440	8.538	2,446,000
2023-10-31	10.320	10.600	10.320	10.380	8.489	2,701,010
2023-10-30	10.160	10.520	10.160	10.440	8.538	3,590,440
2023-10-27	10.380	10.380	10.120	10.160	8.309	3,131,019
2023-10-26	10.120	10.420	10.060	10.220	8.358	4,036,220
2023-10-25	10.020	10.240	9.940	10.040	8.211	2,832,490
2023-10-24	10.140	10.140	9.760	9.920	8.113	3,698,037
2023-10-20	9.990	10.120	9.810	9.960	8.146	4,689,022
2023-10-19	10.000	10.160	9.990	9.990	8.170	2,188,730
2023-10-18	10.380	10.380	10.040	10.200	8.342	3,922,316
2023-10-17	10.000	10.360	10.000	10.220	8.358	5,460,800
2023-10-16	10.440	10.500	9.880	10.000	8.178	18,564,000
2023-10-13	11.100	11.120	10.440	10.520	8.604	5,706,000
2023-10-12	11.280	11.360	11.020	11.100	9.078	3,683,850
2023-10-11	10.780	11.260	10.740	11.100	9.078	5,762,769
2023-10-10	10.800	11.080	10.800	10.880	8.898	2,594,000
2023-10-09	10.740	10.840	10.680	10.780	8.816	1,689,724
2023-10-06	10.540	10.840	10.540	10.800	8.833	1,988,023
2023-10-05	10.660	10.720	10.520	10.540	8.620	1,513,384
2023-10-04	10.460	10.640	10.460	10.600	8.669	2,217,943
2023-10-03	10.920	10.920	10.540	10.620	8.685	3,736,220
2023-09-29	10.780	11.040	10.740	10.940	8.947	2,914,000
2023-09-28	10.860	10.940	10.700	10.760	8.800	5,060,000
2023-09-27	10.800	10.900	10.700	10.860	8.882	2,231,927
2023-09-26	10.780	10.860	10.680	10.800	8.833	3,672,165
2023-09-25	11.020	11.080	10.680	10.780	8.816	3,456,713
2023-09-22	10.540	11.000	10.500	10.920	8.931	7,227,735
2023-09-21	10.540	10.640	10.280	10.500	8.587	5,628,056
2023-09-20	10.780	10.780	10.480	10.560	8.636	3,118,181
2023-09-19	10.860	10.860	10.480	10.720	8.767	1,914,000
2023-09-18	10.720	10.780	10.560	10.640	8.702	5,082,056
2023-09-15	10.940	11.000	10.780	10.900	8.914	5,302,024
2023-09-14	11.140	11.160	10.720	10.740	8.784	6,054,030
2023-09-13	11.320	11.340	10.980	11.040	9.029	4,248,700
2023-09-12	11.240	11.360	11.100	11.160	9.127	3,871,370
2023-09-11	11.360	11.360	11.140	11.260	9.209	4,426,336
2023-09-07	11.600	11.600	11.280	11.380	9.307	1,759,208
2023-09-06	11.580	11.600	11.320	11.420	9.340	2,216,000
2023-09-05	11.560	11.600	11.420	11.500	9.405	2,547,172
2023-09-04	11.680	11.760	11.460	11.560	9.454	6,416,730
2023-08-31	11.620	11.700	11.400	11.520	9.421	9,506,109
2023-08-30	11.780	11.780	11.380	11.560	9.454	6,425,900
2023-08-29	11.860	11.920	11.760	11.860	9.699	2,648,000
2023-08-28	11.860	11.920	11.680	11.860	9.699	3,478,000
2023-08-25	11.680	11.940	11.600	11.860	9.699	6,796,000
2023-08-24	11.000	11.740	10.940	11.640	9.520	15,852,000
2023-08-23	10.960	11.160	10.800	10.920	8.931	7,324,056
2023-08-22	11.080	11.140	10.840	10.960	8.963	8,266,661
2023-08-21	11.000	11.180	10.960	11.000	8.996	6,588,260
2023-08-18	11.200	11.220	10.880	10.980	8.980	3,732,368
2023-08-17	11.000	11.240	10.780	11.220	9.176	3,940,000
2023-08-16	11.340	11.360	11.200	11.220	9.176	2,926,000

← NewerPage 13 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.