Tingyi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	11.600	11.600	11.390	11.500	11.500	10,452,726
2026-07-22	11.380	11.500	11.240	11.480	11.480	13,720,474
2026-07-21	11.750	11.930	11.320	11.380	11.380	17,400,787
2026-07-20	11.590	11.750	11.430	11.750	11.750	9,152,408
2026-07-17	11.500	11.660	11.430	11.590	11.590	12,405,755
2026-07-16	11.230	11.470	11.230	11.440	11.440	19,509,965
2026-07-15	11.380	11.470	11.070	11.230	11.230	8,069,603
2026-07-14	11.410	11.410	11.100	11.260	11.260	11,964,088
2026-07-13	11.080	11.190	10.970	11.170	11.170	14,374,492
2026-07-10	11.060	11.120	10.870	11.060	11.060	8,256,055
2026-07-09	11.200	11.200	10.990	11.060	11.060	7,307,253
2026-07-08	11.250	11.500	10.960	11.220	11.220	20,288,732
2026-07-07	11.000	11.450	11.000	11.250	11.250	29,734,342
2026-07-06	10.920	11.570	10.920	11.260	11.260	48,027,023
2026-07-03	10.280	10.970	10.280	10.920	10.920	44,804,176
2026-07-02	9.900	10.230	9.900	10.160	10.160	26,932,967
2026-06-30	10.000	10.040	9.760	9.780	9.780	12,563,671
2026-06-29	9.770	10.130	9.710	10.040	10.040	13,372,054
2026-06-26	9.840	9.840	9.550	9.670	9.670	15,288,373
2026-06-25	9.520	9.940	9.420	9.790	9.790	29,225,779
2026-06-24	9.890	9.980	9.450	9.520	9.520	16,355,663
2026-06-23	9.980	10.400	9.670	9.790	9.790	13,063,750
2026-06-22	10.070	10.070	9.800	9.990	9.990	16,778,432
2026-06-18	10.260	10.280	9.920	10.120	10.120	23,432,689
2026-06-17	10.650	10.660	10.180	10.260	10.260	18,422,641
2026-06-16	10.890	10.930	10.470	10.550	10.550	12,622,600
2026-06-15	10.660	11.120	10.650	10.890	10.890	26,467,480
2026-06-12	10.350	10.640	10.350	10.560	10.560	18,552,330
2026-06-11	10.620	10.710	10.370	10.500	10.500	28,789,609
2026-06-10	10.920	10.950	10.280	10.620	10.620	38,974,762
2026-06-09	12.020	12.200	11.740	11.750	10.844	50,470,957
2026-06-08	12.130	12.210	11.900	11.900	10.982	42,302,816
2026-06-05	12.840	13.000	12.130	12.160	11.222	50,002,992
2026-06-04	12.810	13.200	12.740	12.950	11.952	25,315,439
2026-06-03	12.410	12.880	12.410	12.820	11.832	22,913,891
2026-06-02	12.380	12.900	12.340	12.630	11.656	24,441,420
2026-06-01	12.000	12.440	11.850	12.410	11.453	22,819,391
2026-05-29	11.860	12.150	11.710	11.950	11.029	21,009,170
2026-05-28	11.660	11.930	11.600	11.880	10.964	14,468,940
2026-05-27	11.780	11.830	11.590	11.670	10.770	13,349,260
2026-05-26	11.740	11.910	11.600	11.750	10.844	18,046,961
2026-05-22	12.420	12.420	11.410	11.630	10.733	25,651,381
2026-05-21	12.180	12.200	12.000	12.080	11.149	16,058,920
2026-05-20	12.310	12.410	12.060	12.100	11.167	15,536,000
2026-05-19	12.280	12.480	12.150	12.310	11.361	18,111,480
2026-05-18	12.420	12.480	12.100	12.180	11.241	8,844,296
2026-05-15	12.550	12.640	12.380	12.430	11.472	9,082,221
2026-05-14	12.490	12.630	12.220	12.520	11.555	15,002,520
2026-05-13	12.280	12.490	12.200	12.300	11.352	11,199,000
2026-05-12	12.430	12.830	12.300	12.330	11.379	19,839,670
2026-05-11	12.510	12.610	12.380	12.430	11.472	14,920,460
2026-05-08	12.280	12.640	12.280	12.460	11.499	12,734,510
2026-05-07	12.280	12.580	12.260	12.350	11.398	12,957,140
2026-05-06	12.150	12.350	12.070	12.280	11.333	15,106,090
2026-05-05	12.090	12.200	11.900	12.150	11.213	8,451,024
2026-05-04	12.120	12.270	12.000	12.090	11.158	4,968,755
2026-04-30	12.650	12.650	12.000	12.050	11.121	23,150,529
2026-04-29	12.570	12.780	12.570	12.670	11.693	9,167,399
2026-04-28	12.470	12.660	12.220	12.530	11.564	15,235,860
2026-04-27	12.620	12.620	12.150	12.460	11.499	19,608,730

← NewerPage 2 of 3 · 125 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.