Tingyi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	12.980	13.200	12.980	13.060	10.232	2,088,256
2023-02-16	12.940	13.100	12.800	13.040	10.217	3,795,289
2023-02-15	12.960	12.980	12.800	12.960	10.154	3,933,880
2023-02-14	12.980	13.100	12.800	13.020	10.201	3,265,330
2023-02-13	12.880	12.960	12.600	12.840	10.060	3,404,044
2023-02-10	12.780	12.880	12.640	12.720	9.966	6,389,600
2023-02-09	12.740	12.880	12.680	12.800	10.029	7,291,722
2023-02-08	13.020	13.100	12.760	12.780	10.013	5,529,098
2023-02-07	13.100	13.100	12.960	13.040	10.217	8,811,258
2023-02-06	12.840	13.020	12.620	13.020	10.201	6,905,869
2023-02-03	13.160	13.160	12.800	12.920	10.123	6,098,104
2023-02-02	13.140	13.180	12.920	13.000	10.185	7,169,848
2023-02-01	13.020	13.200	12.920	12.940	10.138	8,321,474
2023-01-31	13.340	13.340	12.980	13.020	10.201	11,117,080
2023-01-30	13.200	13.240	13.020	13.180	10.326	7,310,597
2023-01-27	13.200	13.240	13.040	13.180	10.326	3,648,306
2023-01-26	13.300	13.320	13.060	13.280	10.405	6,203,662
2023-01-20	13.000	13.100	12.800	13.020	10.201	8,569,593
2023-01-19	13.020	13.100	12.880	13.000	10.185	8,409,020
2023-01-18	13.340	13.460	12.960	13.140	10.295	12,615,960
2023-01-17	13.400	13.560	13.240	13.320	10.436	9,025,458
2023-01-16	13.680	13.820	13.480	13.520	10.593	4,464,020
2023-01-13	13.580	13.700	13.560	13.680	10.718	13,397,200
2023-01-12	13.320	13.520	13.240	13.460	10.546	6,874,491
2023-01-11	13.480	13.560	13.160	13.180	10.326	8,072,788
2023-01-10	13.620	13.700	13.300	13.380	10.483	7,076,030
2023-01-09	13.480	13.680	13.440	13.620	10.671	3,970,709
2023-01-06	13.920	13.920	13.420	13.480	10.561	5,548,806
2023-01-05	13.740	13.980	13.700	13.920	10.906	7,717,943
2023-01-04	13.800	14.200	13.660	13.740	10.765	8,140,113
2023-01-03	13.800	14.120	13.220	14.020	10.984	6,137,744
2022-12-30	14.080	14.080	13.680	13.780	10.796	5,526,289
2022-12-29	13.920	14.040	13.740	14.000	10.969	2,306,000
2022-12-28	13.700	14.140	13.640	13.920	10.906	6,166,049
2022-12-23	13.880	14.040	13.700	13.700	10.734	1,741,614
2022-12-22	13.780	14.080	13.720	13.900	10.890	3,760,263
2022-12-21	13.580	13.680	13.420	13.580	10.640	5,671,158
2022-12-20	13.700	13.900	13.400	13.660	10.702	5,878,051
2022-12-19	13.680	13.900	13.600	13.700	10.734	4,925,334
2022-12-16	13.880	13.880	13.640	13.720	10.749	6,859,797
2022-12-15	13.980	13.980	13.600	13.700	10.734	4,551,443
2022-12-14	13.700	13.880	13.540	13.800	10.812	6,656,228
2022-12-13	13.660	13.740	13.220	13.680	10.718	12,487,110
2022-12-12	13.540	13.800	13.540	13.680	10.718	8,142,802
2022-12-09	13.340	13.660	13.300	13.600	10.655	7,398,000
2022-12-08	13.080	13.380	13.000	13.340	10.452	8,885,381
2022-12-07	13.100	13.500	13.020	13.100	10.264	11,392,070
2022-12-06	12.600	13.180	12.300	13.100	10.264	12,851,360
2022-12-05	12.320	12.580	12.160	12.500	9.794	24,902,150
2022-12-02	12.360	12.400	11.860	12.200	9.559	46,423,422
2022-12-01	12.760	12.900	12.400	12.440	9.747	13,722,210
2022-11-30	12.260	12.800	12.260	12.760	9.997	15,541,110
2022-11-29	12.400	12.520	12.240	12.400	9.715	11,243,770
2022-11-28	12.080	12.440	11.860	12.440	9.747	5,836,020
2022-11-25	12.260	12.280	12.020	12.120	9.496	5,655,995
2022-11-24	12.240	12.480	12.080	12.280	9.621	5,039,951
2022-11-23	11.940	12.220	11.940	12.040	9.433	5,064,000
2022-11-22	12.200	12.440	11.940	12.040	9.433	12,394,830
2022-11-21	12.120	12.540	11.920	12.040	9.433	22,737,770
2022-11-18	11.980	12.160	11.620	11.700	9.167	10,878,300

← NewerPage 16 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.