Tingyi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	17.260	17.280	16.820	17.280	12.156	13,451,470
2022-02-25	17.300	17.660	17.080	17.260	12.142	5,898,153
2022-02-24	17.460	17.940	17.300	17.500	12.311	8,018,717
2022-02-23	18.400	18.480	17.880	17.940	12.620	3,394,966
2022-02-22	18.020	18.300	17.700	18.240	12.831	4,559,000
2022-02-21	17.700	18.420	17.700	18.380	12.930	5,105,132
2022-02-18	17.940	18.100	17.820	18.040	12.690	2,590,896
2022-02-17	17.520	18.280	17.520	17.960	12.634	7,464,000
2022-02-16	18.180	18.180	17.580	17.680	12.437	4,638,219
2022-02-15	17.520	18.200	17.520	17.780	12.508	3,547,270
2022-02-14	17.880	17.960	17.540	17.780	12.508	6,578,230
2022-02-11	17.680	18.000	17.480	17.880	12.578	10,313,420
2022-02-10	17.400	17.800	17.080	17.640	12.409	10,403,470
2022-02-09	17.740	17.940	17.180	17.220	12.114	13,651,210
2022-02-08	16.900	17.640	16.900	17.200	12.100	17,048,811
2022-02-07	16.440	16.780	16.200	16.580	11.663	4,767,209
2022-02-04	16.340	16.420	16.160	16.400	11.537	4,670,501
2022-01-31	15.940	16.400	15.940	16.140	11.354	3,640,743
2022-01-28	16.100	16.220	15.940	16.080	11.312	2,694,082
2022-01-27	16.060	16.260	15.980	16.200	11.396	4,104,174
2022-01-26	16.460	16.460	15.920	16.160	11.368	7,979,700
2022-01-25	16.260	16.460	15.880	16.460	11.579	3,742,868
2022-01-24	16.200	16.420	16.100	16.260	11.438	4,895,097
2022-01-21	16.100	16.320	15.980	16.280	11.452	5,364,770
2022-01-20	16.200	16.460	15.960	16.120	11.340	4,262,936
2022-01-19	15.980	16.240	15.820	15.940	11.213	3,735,415
2022-01-18	15.880	15.880	15.460	15.840	11.143	7,006,096
2022-01-17	16.080	16.160	15.500	16.040	11.284	6,673,417
2022-01-14	16.300	16.500	15.900	16.260	11.438	6,859,000
2022-01-13	16.600	17.000	16.260	16.460	11.579	4,648,089
2022-01-12	16.720	17.000	16.240	16.720	11.762	7,087,926
2022-01-11	16.500	16.980	16.500	16.680	11.734	7,893,836
2022-01-10	16.400	16.880	16.380	16.600	11.677	8,755,962
2022-01-07	16.100	16.300	15.800	16.280	11.452	6,610,195
2022-01-06	15.700	16.200	15.540	16.040	11.284	8,758,570
2022-01-05	15.600	16.260	15.580	16.200	11.396	5,811,199
2022-01-04	15.760	15.880	15.380	15.600	10.974	4,872,300
2022-01-03	16.020	16.240	15.760	15.800	11.115	2,279,000
2021-12-31	15.760	16.020	15.740	16.020	11.269	1,881,793
2021-12-30	15.880	15.880	15.620	15.760	11.087	1,330,715
2021-12-29	15.600	15.760	15.440	15.700	11.044	1,382,200
2021-12-28	15.640	15.880	15.620	15.800	11.115	2,248,000
2021-12-24	15.680	15.780	15.500	15.640	11.002	866,210
2021-12-23	15.520	15.840	15.520	15.660	11.016	2,463,198
2021-12-22	15.440	15.840	15.440	15.740	11.073	4,370,177
2021-12-21	15.200	15.660	14.960	15.600	10.974	4,034,010
2021-12-20	15.240	15.320	14.840	15.260	10.735	5,359,179
2021-12-17	15.420	15.420	14.920	15.200	10.693	7,826,910
2021-12-16	15.560	15.720	15.220	15.340	10.791	4,558,848
2021-12-15	15.420	15.660	15.400	15.500	10.904	3,406,414
2021-12-14	15.440	15.560	15.280	15.480	10.890	4,395,084
2021-12-13	15.360	15.640	15.000	15.440	10.861	5,141,790
2021-12-10	15.240	15.260	15.000	15.220	10.707	2,488,749
2021-12-09	15.200	15.340	14.840	15.220	10.707	5,038,000
2021-12-08	15.260	15.260	14.900	15.040	10.580	6,316,830
2021-12-07	15.060	15.400	14.940	15.260	10.735	5,869,559
2021-12-06	15.380	15.580	15.020	15.140	10.650	6,191,896
2021-12-03	15.680	16.000	15.480	15.640	11.002	8,619,742
2021-12-02	15.360	15.700	15.240	15.700	11.044	7,416,006
2021-12-01	15.340	15.540	15.160	15.260	10.735	5,871,248

← NewerPage 20 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.