Tingyi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	11.760	12.100	11.600	11.980	9.386	5,668,232
2022-11-16	11.720	11.900	11.680	11.760	9.214	4,862,676
2022-11-15	11.400	11.980	11.400	11.860	9.292	5,663,776
2022-11-14	11.320	11.760	11.320	11.740	9.198	6,602,884
2022-11-11	11.640	11.720	11.280	11.360	8.900	7,579,063
2022-11-10	11.100	11.440	11.020	11.440	8.963	5,920,541
2022-11-09	11.340	11.420	11.040	11.100	8.697	9,198,450
2022-11-08	11.400	11.460	11.140	11.300	8.853	5,726,947
2022-11-07	11.540	11.540	11.000	11.340	8.885	22,657,520
2022-11-04	11.500	11.880	11.500	11.540	9.041	12,169,390
2022-11-03	12.500	12.540	11.880	12.000	8.994	9,688,093
2022-11-02	12.480	12.680	12.340	12.480	9.354	6,973,997
2022-11-01	12.380	12.600	12.280	12.560	9.414	4,048,400
2022-10-31	12.680	12.680	12.200	12.280	9.204	7,058,349
2022-10-28	13.300	13.300	12.660	12.800	9.594	7,593,055
2022-10-27	13.300	13.480	13.020	13.080	9.804	7,240,387
2022-10-26	12.960	13.460	12.920	13.200	9.894	9,327,891
2022-10-25	12.860	13.100	12.520	13.060	9.789	7,064,858
2022-10-24	13.140	13.140	12.600	12.860	9.639	5,933,443
2022-10-21	12.700	13.060	12.700	12.940	9.699	4,130,079
2022-10-20	13.060	13.140	12.780	12.880	9.654	7,087,484
2022-10-19	13.160	13.300	12.940	12.980	9.729	3,702,657
2022-10-18	13.180	13.300	13.020	13.140	9.849	6,534,086
2022-10-17	13.400	13.400	13.040	13.180	9.879	3,098,000
2022-10-14	13.260	13.340	13.160	13.240	9.924	3,235,311
2022-10-13	12.920	13.180	12.920	13.040	9.774	4,487,635
2022-10-12	13.220	13.420	12.920	13.180	9.879	9,014,923
2022-10-11	13.340	13.700	13.280	13.360	10.014	5,025,682
2022-10-10	13.440	13.780	13.300	13.360	10.014	4,802,864
2022-10-07	13.820	14.040	13.460	13.640	10.223	4,540,574
2022-10-06	13.860	13.960	13.720	13.820	10.358	6,508,642
2022-10-05	13.640	13.840	13.420	13.760	10.313	13,480,780
2022-10-03	13.460	13.580	13.300	13.400	10.044	7,339,770
2022-09-30	13.760	13.760	13.420	13.540	10.149	6,949,776
2022-09-29	13.620	13.920	13.500	13.660	10.238	8,175,061
2022-09-28	14.240	14.380	13.780	13.820	10.358	10,097,580
2022-09-27	14.020	14.400	13.940	14.240	10.673	6,357,107
2022-09-26	13.940	14.200	13.760	14.020	10.508	7,134,892
2022-09-23	14.220	14.340	14.040	14.100	10.568	8,461,066
2022-09-22	13.740	14.460	13.700	14.420	10.808	10,038,670
2022-09-21	13.860	14.100	13.800	13.920	10.433	7,381,199
2022-09-20	13.640	13.980	13.640	13.940	10.448	5,615,837
2022-09-19	13.680	13.820	13.320	13.780	10.328	40,061,953
2022-09-16	13.780	13.860	13.500	13.620	10.208	20,045,430
2022-09-15	13.700	13.840	13.620	13.780	10.328	3,960,640
2022-09-14	13.740	13.780	13.520	13.660	10.238	5,802,600
2022-09-13	13.880	14.240	13.640	13.820	10.358	8,135,209
2022-09-09	13.640	13.980	13.540	13.880	10.403	7,670,195
2022-09-08	13.660	13.720	13.460	13.560	10.164	6,379,803
2022-09-07	13.740	13.740	13.140	13.600	10.194	3,987,447
2022-09-06	13.820	13.820	13.440	13.620	10.208	4,274,527
2022-09-05	13.600	13.660	13.360	13.520	10.134	6,102,041
2022-09-02	13.620	14.000	13.460	13.840	10.373	8,095,873
2022-09-01	13.680	13.800	13.400	13.620	10.208	7,809,870
2022-08-31	13.500	14.060	13.480	13.960	10.463	10,922,810
2022-08-30	13.500	13.700	13.260	13.680	10.253	4,796,275
2022-08-29	13.500	13.600	13.380	13.500	10.119	5,074,739
2022-08-26	13.620	13.860	13.320	13.780	10.328	5,921,933
2022-08-25	13.660	14.080	13.520	13.620	10.208	6,297,900
2022-08-24	13.620	13.900	13.180	13.700	10.268	9,910,726

← NewerPage 17 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.