Tingyi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	11.280	11.460	11.220	11.340	9.274	4,389,089
2023-08-14	11.220	11.340	11.140	11.280	9.225	3,243,012
2023-08-11	11.280	11.360	11.100	11.260	9.209	2,620,242
2023-08-10	11.240	11.340	11.100	11.220	9.176	6,490,203
2023-08-09	11.060	11.160	10.720	11.120	9.094	5,545,205
2023-08-08	11.220	11.300	10.800	10.860	8.882	8,212,000
2023-08-07	11.240	11.260	11.080	11.200	9.160	1,504,053
2023-08-04	11.360	11.500	11.100	11.200	9.160	4,872,366
2023-08-03	11.300	11.320	11.200	11.260	9.209	4,214,450
2023-08-02	11.700	11.700	11.220	11.280	9.225	6,421,022
2023-08-01	12.160	12.180	11.580	11.660	9.536	7,750,326
2023-07-31	11.880	12.140	11.820	12.040	9.847	4,325,246
2023-07-28	11.800	11.820	11.660	11.820	9.667	3,977,610
2023-07-27	11.860	11.900	11.700	11.760	9.618	4,524,000
2023-07-26	11.720	11.880	11.680	11.800	9.650	2,516,370
2023-07-25	11.640	11.760	11.580	11.720	9.585	7,222,008
2023-07-24	11.660	11.760	11.580	11.620	9.503	2,785,475
2023-07-21	11.780	11.820	11.660	11.740	9.601	2,018,552
2023-07-20	11.880	11.940	11.680	11.740	9.601	2,771,165
2023-07-19	11.500	11.800	11.480	11.800	9.650	3,212,133
2023-07-18	11.740	11.820	11.620	11.720	9.585	4,543,454
2023-07-14	11.720	11.760	11.600	11.740	9.601	4,072,000
2023-07-13	11.760	11.760	11.600	11.660	9.536	2,096,605
2023-07-12	11.780	11.780	11.460	11.600	9.487	3,046,000
2023-07-11	11.660	11.700	11.560	11.620	9.503	1,730,203
2023-07-10	11.640	11.700	11.340	11.520	9.421	5,037,485
2023-07-07	11.380	11.620	11.320	11.520	9.421	5,413,579
2023-07-06	11.800	11.800	11.240	11.340	9.274	3,586,945
2023-07-05	11.900	11.960	11.580	11.660	9.536	4,398,000
2023-07-04	12.180	12.260	11.920	11.920	9.749	2,440,000
2023-07-03	12.180	12.400	12.160	12.260	10.027	4,819,173
2023-06-30	12.180	12.260	12.020	12.180	9.961	4,394,220
2023-06-29	12.120	12.220	11.960	12.140	9.928	5,639,700
2023-06-28	11.960	12.100	11.900	12.020	9.830	2,960,071
2023-06-27	11.960	12.080	11.780	11.960	9.781	4,113,220
2023-06-26	12.100	12.160	11.900	11.920	9.749	3,814,000
2023-06-23	12.000	12.040	11.660	12.020	9.830	5,640,328
2023-06-21	12.000	12.180	11.920	11.980	9.798	2,072,072
2023-06-20	12.040	12.240	11.920	12.200	9.978	3,082,000
2023-06-19	12.040	12.060	11.840	11.940	9.765	2,920,675
2023-06-16	11.800	12.060	11.800	12.040	9.847	7,603,000
2023-06-15	12.300	12.300	11.700	11.960	9.781	6,881,230
2023-06-14	12.060	12.380	11.940	12.000	9.814	6,773,300
2023-06-13	12.080	12.300	11.980	12.260	10.027	5,076,094
2023-06-12	12.220	12.220	11.860	12.060	9.863	2,858,000
2023-06-09	11.700	11.960	11.600	11.860	9.699	5,849,500
2023-06-08	11.640	11.780	11.620	11.700	9.569	11,222,580
2023-06-07	11.840	12.080	11.580	11.600	9.487	24,879,820
2023-06-06	12.120	12.360	11.940	12.260	9.606	6,414,985
2023-06-05	12.000	12.080	11.960	12.040	9.433	3,747,095
2023-06-02	11.600	12.200	11.600	12.120	9.496	7,973,620
2023-06-01	11.740	11.840	11.560	11.600	9.088	8,040,533
2023-05-31	12.080	12.160	11.680	11.740	9.198	17,158,740
2023-05-30	12.300	12.340	11.940	12.080	9.465	4,870,000
2023-05-29	12.260	12.500	12.200	12.240	9.590	4,842,127
2023-05-25	12.540	12.540	12.120	12.200	9.559	6,109,829
2023-05-24	12.520	12.600	12.360	12.580	9.856	5,462,000
2023-05-23	12.480	12.520	12.200	12.460	9.762	6,806,200
2023-05-22	12.120	12.580	12.120	12.480	9.778	3,557,179
2023-05-19	12.400	12.420	12.060	12.120	9.496	6,020,000

← NewerPage 14 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.