Tingyi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	13.780	13.780	13.460	13.660	9.609	6,958,473
2022-05-27	13.620	13.860	13.420	13.660	9.609	4,590,200
2022-05-26	13.800	13.880	13.380	13.460	9.469	2,702,594
2022-05-25	13.160	13.720	13.160	13.600	9.567	7,452,372
2022-05-24	13.000	13.440	13.000	13.160	9.258	5,569,329
2022-05-23	13.240	13.300	13.020	13.080	9.201	4,849,999
2022-05-20	13.040	13.260	12.960	13.140	9.244	11,493,870
2022-05-19	13.600	13.600	13.000	13.020	9.159	9,357,680
2022-05-18	13.920	14.140	13.680	13.760	9.680	11,876,510
2022-05-17	14.200	14.800	13.720	13.920	9.792	13,472,000
2022-05-16	14.160	14.380	14.080	14.200	9.989	6,125,999
2022-05-13	13.720	14.260	13.600	14.220	10.003	10,036,380
2022-05-12	14.680	14.680	13.460	13.700	9.637	23,268,840
2022-05-11	14.660	14.840	14.640	14.680	10.327	6,714,607
2022-05-10	14.120	14.800	14.120	14.660	10.313	8,552,558
2022-05-06	14.580	14.700	14.280	14.460	10.172	4,743,846
2022-05-05	14.680	14.820	14.540	14.580	10.256	2,695,103
2022-05-04	14.420	14.600	14.340	14.540	10.228	2,584,712
2022-05-03	14.380	14.580	14.280	14.420	10.144	3,208,218
2022-04-29	14.680	14.680	14.260	14.380	10.116	5,749,306
2022-04-28	14.480	14.820	14.440	14.680	10.327	10,202,200
2022-04-27	14.500	14.700	14.360	14.500	10.200	6,504,868
2022-04-26	14.440	14.640	14.320	14.460	10.172	10,838,100
2022-04-25	14.600	14.600	14.060	14.300	10.060	11,577,540
2022-04-22	14.440	14.880	14.380	14.720	10.355	8,495,100
2022-04-21	14.620	14.620	14.140	14.400	10.130	8,939,827
2022-04-20	14.300	14.740	14.200	14.620	10.285	8,652,980
2022-04-19	14.800	15.180	14.480	14.500	10.200	12,259,960
2022-04-14	14.520	15.100	14.440	14.760	10.383	12,512,500
2022-04-13	14.060	14.480	13.920	14.380	10.116	5,482,320
2022-04-12	14.020	14.380	13.820	14.060	9.891	4,824,053
2022-04-11	14.220	14.480	13.840	13.940	9.806	11,571,900
2022-04-08	13.640	14.260	13.540	14.200	9.989	15,358,800
2022-04-07	13.680	14.100	13.600	13.660	9.609	9,374,635
2022-04-06	13.860	14.140	13.820	13.920	9.792	8,637,830
2022-04-04	13.900	13.980	13.660	13.860	9.750	11,238,390
2022-04-01	13.180	13.740	13.080	13.740	9.666	12,524,380
2022-03-31	12.820	13.240	12.820	13.200	9.286	14,023,460
2022-03-30	12.900	13.060	12.580	12.700	8.934	17,125,160
2022-03-29	13.560	13.560	12.220	12.880	9.061	26,416,051
2022-03-28	13.700	13.820	13.400	13.580	9.553	4,596,058
2022-03-25	13.820	14.060	13.640	13.820	9.722	8,478,842
2022-03-24	13.960	13.980	13.640	13.760	9.680	7,787,500
2022-03-23	14.200	14.280	13.800	13.920	9.792	7,194,538
2022-03-22	14.100	14.260	13.740	14.040	9.877	9,891,000
2022-03-21	14.100	14.200	13.920	14.040	9.877	6,147,123
2022-03-18	13.940	14.240	13.760	14.100	9.919	14,943,500
2022-03-17	14.000	14.160	13.560	14.120	9.933	21,594,750
2022-03-16	13.860	13.860	11.700	13.540	9.525	67,534,578
2022-03-15	14.400	14.420	13.700	13.860	9.750	14,829,530
2022-03-14	14.240	14.580	14.080	14.440	10.158	11,249,870
2022-03-11	14.800	14.800	14.060	14.540	10.228	7,533,518
2022-03-10	14.800	14.840	14.380	14.680	10.327	9,089,232
2022-03-09	15.500	15.500	14.140	14.260	10.031	22,477,711
2022-03-08	15.600	15.860	14.240	14.560	10.242	27,316,619
2022-03-07	16.500	16.500	15.820	15.900	11.185	9,012,184
2022-03-04	16.500	16.600	16.140	16.520	11.621	8,956,299
2022-03-03	16.520	16.700	16.320	16.540	11.635	9,567,000
2022-03-02	16.680	16.700	16.180	16.400	11.537	12,370,090
2022-03-01	17.020	17.360	16.580	16.740	11.776	11,725,070

← NewerPage 19 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.