Tingyi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	12.720	12.760	12.420	12.480	9.778	5,631,451
2023-05-17	12.800	12.800	12.600	12.640	9.903	5,179,074
2023-05-16	13.140	13.140	12.720	12.800	10.029	9,487,550
2023-05-15	13.000	13.320	12.660	13.160	10.311	4,929,051
2023-05-12	13.420	13.420	13.180	13.240	10.373	6,176,145
2023-05-11	13.660	13.740	13.280	13.420	10.514	5,730,840
2023-05-10	13.300	13.900	13.300	13.660	10.702	9,885,259
2023-05-09	13.580	13.780	13.300	13.460	10.546	9,646,000
2023-05-08	13.820	14.040	13.520	13.580	10.640	3,888,025
2023-05-05	13.700	13.960	13.700	13.860	10.859	3,462,486
2023-05-04	13.700	13.960	13.700	13.880	10.875	5,925,958
2023-05-03	13.720	13.820	13.680	13.760	10.781	3,170,915
2023-05-02	13.880	14.000	13.680	13.700	10.734	4,976,000
2023-04-28	13.640	13.960	13.620	13.680	10.718	6,629,081
2023-04-27	13.600	13.840	13.540	13.640	10.687	8,066,627
2023-04-26	13.640	13.840	13.600	13.600	10.655	4,074,194
2023-04-25	13.420	13.700	13.400	13.640	10.687	11,793,270
2023-04-24	13.600	13.600	13.320	13.420	10.514	4,164,757
2023-04-21	13.580	13.680	13.320	13.360	10.467	5,910,354
2023-04-20	13.480	13.700	13.360	13.580	10.640	4,725,800
2023-04-19	13.320	13.420	13.220	13.340	10.452	3,290,432
2023-04-18	13.220	13.560	13.220	13.320	10.436	4,854,083
2023-04-17	13.260	13.440	13.160	13.360	10.467	7,497,074
2023-04-14	13.000	13.400	13.000	13.300	10.420	9,165,835
2023-04-13	12.740	13.140	12.640	13.120	10.279	7,981,172
2023-04-12	13.100	13.120	12.700	12.740	9.982	5,881,270
2023-04-11	13.220	13.240	13.020	13.120	10.279	4,079,362
2023-04-06	12.860	13.120	12.860	13.080	10.248	4,960,557
2023-04-04	12.900	13.060	12.780	12.900	10.107	5,247,348
2023-04-03	13.080	13.180	12.780	12.780	10.013	6,489,765
2023-03-31	13.300	13.540	13.040	13.080	10.248	9,984,782
2023-03-30	13.320	13.540	13.280	13.420	10.514	9,036,784
2023-03-29	12.800	13.480	12.420	13.320	10.436	19,406,400
2023-03-28	13.440	13.440	12.220	12.700	9.950	41,434,160
2023-03-27	14.220	14.360	13.960	14.180	11.110	9,865,015
2023-03-24	14.000	14.360	14.000	14.220	11.141	4,736,421
2023-03-23	14.260	14.280	14.080	14.220	11.141	6,292,323
2023-03-22	14.200	14.380	14.200	14.260	11.173	4,367,526
2023-03-21	14.480	14.480	14.100	14.160	11.094	6,789,707
2023-03-20	14.380	14.500	14.220	14.380	11.267	6,639,600
2023-03-17	14.000	14.540	13.960	14.380	11.267	11,972,480
2023-03-16	13.900	13.980	13.820	13.940	10.922	6,007,196
2023-03-15	13.620	13.880	13.600	13.800	10.812	6,571,983
2023-03-14	13.460	13.680	13.380	13.520	10.593	7,354,965
2023-03-13	13.160	13.440	13.140	13.400	10.499	5,260,687
2023-03-10	13.240	13.280	13.020	13.120	10.279	7,513,000
2023-03-09	13.240	13.380	13.080	13.240	10.373	7,232,803
2023-03-08	13.040	13.140	12.940	13.040	10.217	2,889,038
2023-03-07	13.100	13.280	13.040	13.160	10.311	2,798,545
2023-03-06	12.800	13.160	12.800	13.060	10.232	3,211,344
2023-03-03	13.140	13.260	12.860	12.880	10.091	2,882,422
2023-03-02	12.840	13.180	12.840	13.140	10.295	4,520,047
2023-03-01	12.660	13.060	12.660	12.980	10.170	5,078,052
2023-02-28	12.820	12.980	12.680	12.680	9.935	9,488,000
2023-02-27	12.800	13.020	12.760	12.980	10.170	5,832,007
2023-02-24	12.980	12.980	12.740	12.800	10.029	5,558,494
2023-02-23	12.720	13.140	12.720	12.980	10.170	5,054,453
2023-02-22	12.920	12.960	12.720	12.880	10.091	15,070,230
2023-02-21	13.020	13.100	12.840	12.920	10.123	7,957,994
2023-02-20	13.060	13.180	12.980	13.100	10.264	3,688,935

← NewerPage 15 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.