Tingyi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-24	13.620	13.900	13.180	13.700	10.268	9,910,726
2022-08-23	13.600	14.120	13.180	13.400	10.044	23,485,570
2022-08-22	12.340	12.720	12.340	12.720	9.534	5,694,258
2022-08-19	12.500	12.560	12.240	12.340	9.249	4,600,215
2022-08-18	12.820	12.900	12.460	12.580	9.429	6,616,228
2022-08-17	12.800	13.000	12.680	12.840	9.624	5,427,000
2022-08-16	12.780	12.940	12.520	12.800	9.594	8,088,656
2022-08-15	12.780	12.900	12.600	12.700	9.519	4,133,416
2022-08-12	12.560	12.740	12.360	12.640	9.474	4,464,000
2022-08-11	12.480	12.620	12.240	12.560	9.414	4,534,757
2022-08-10	12.460	12.620	12.100	12.200	9.144	6,157,092
2022-08-09	12.760	12.760	12.360	12.460	9.339	4,933,215
2022-08-08	12.380	12.780	12.380	12.640	9.474	3,630,000
2022-08-05	12.920	12.920	12.520	12.660	9.489	1,965,814
2022-08-04	12.260	12.580	12.200	12.500	9.369	4,656,690
2022-08-03	12.460	12.460	12.080	12.440	9.324	6,274,322
2022-08-02	12.720	12.800	12.480	12.560	9.414	5,008,178
2022-08-01	13.140	13.140	12.760	12.940	9.699	3,636,205
2022-07-29	13.140	13.280	12.860	12.920	9.684	4,959,310
2022-07-28	13.060	13.180	12.940	13.020	9.759	6,098,840
2022-07-27	13.200	13.260	12.960	12.980	9.729	8,348,968
2022-07-26	13.620	13.720	13.280	13.300	9.969	6,952,701
2022-07-25	13.440	13.940	13.380	13.860	10.388	6,359,428
2022-07-22	13.480	13.820	13.280	13.380	10.029	4,642,900
2022-07-21	13.480	13.720	13.420	13.560	10.164	8,583,974
2022-07-20	13.340	13.440	13.200	13.200	9.894	6,728,599
2022-07-19	13.340	13.540	13.160	13.220	9.909	7,467,567
2022-07-18	13.420	13.440	13.180	13.340	9.999	6,851,521
2022-07-15	13.500	13.560	13.120	13.480	10.104	9,958,000
2022-07-14	13.720	13.880	13.400	13.500	10.119	6,758,460
2022-07-13	13.920	14.020	13.760	13.900	10.418	7,401,045
2022-07-12	13.880	14.020	13.760	13.840	10.373	6,771,933
2022-07-11	14.180	14.200	13.880	13.980	10.478	5,666,059
2022-07-08	14.100	14.180	13.940	14.100	10.568	8,836,903
2022-07-07	13.900	14.220	13.900	14.100	10.568	16,025,150
2022-07-06	13.740	14.080	13.640	14.020	10.508	12,656,960
2022-07-05	13.560	13.800	13.440	13.700	10.268	5,700,881
2022-07-04	13.500	13.680	13.320	13.560	10.164	3,176,636
2022-06-30	13.400	13.660	13.300	13.440	10.074	9,954,580
2022-06-29	13.540	13.660	13.340	13.460	10.089	6,741,774
2022-06-28	13.360	13.680	13.260	13.660	10.238	3,526,000
2022-06-27	13.000	13.520	12.920	13.480	10.104	6,270,674
2022-06-24	12.720	13.180	12.700	13.180	9.879	7,793,346
2022-06-23	12.460	12.680	12.380	12.600	9.444	17,360,199
2022-06-22	12.580	12.780	12.320	12.420	9.309	4,175,774
2022-06-21	12.520	12.600	12.340	12.540	9.399	4,216,000
2022-06-20	12.300	12.680	12.200	12.520	9.384	4,867,087
2022-06-17	12.300	12.700	12.300	12.460	9.339	14,783,780
2022-06-16	12.940	12.940	12.340	12.480	9.354	10,673,780
2022-06-15	12.780	12.880	12.520	12.660	9.489	12,141,860
2022-06-14	13.340	13.580	13.140	13.540	9.525	4,665,098
2022-06-13	13.520	13.520	13.180	13.400	9.426	3,345,649
2022-06-10	13.460	13.680	13.440	13.520	9.511	3,986,108
2022-06-09	13.640	13.760	13.420	13.520	9.511	6,772,835
2022-06-08	13.500	13.860	13.500	13.640	9.595	2,467,140
2022-06-07	13.540	13.680	13.220	13.640	9.595	4,835,374
2022-06-06	13.940	13.940	13.600	13.680	9.623	4,122,840
2022-06-02	13.900	14.280	13.900	13.920	9.792	4,084,918
2022-06-01	14.000	14.100	13.680	13.920	9.792	4,397,047
2022-05-31	13.660	13.940	13.520	13.900	9.778	15,949,300

← NewerPage 18 of 21 · 1,232 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.