Tingyi historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-30 | 15.800 | 15.800 | 14.880 | 15.100 | 10.622 | 22,077,211 |
| 2021-11-29 | 15.040 | 15.860 | 15.040 | 15.800 | 11.115 | 6,024,269 |
| 2021-11-26 | 15.440 | 15.660 | 15.260 | 15.340 | 10.791 | 4,819,797 |
| 2021-11-25 | 15.280 | 15.800 | 15.280 | 15.600 | 10.974 | 4,953,666 |
| 2021-11-24 | 15.560 | 15.720 | 15.180 | 15.260 | 10.735 | 4,658,012 |
| 2021-11-23 | 15.500 | 15.700 | 15.420 | 15.560 | 10.946 | 3,830,848 |
| 2021-11-22 | 15.740 | 15.800 | 15.360 | 15.460 | 10.876 | 7,626,000 |
| 2021-11-19 | 15.820 | 16.000 | 15.700 | 15.780 | 11.101 | 4,451,355 |
| 2021-11-18 | 15.940 | 16.100 | 15.460 | 16.060 | 11.298 | 9,827,330 |
| 2021-11-17 | 16.220 | 16.220 | 15.700 | 15.980 | 11.241 | 6,818,152 |
| 2021-11-16 | 16.060 | 16.220 | 15.920 | 16.180 | 11.382 | 5,386,115 |
| 2021-11-15 | 15.860 | 16.220 | 15.700 | 16.060 | 11.298 | 8,550,393 |
| 2021-11-12 | 16.240 | 16.340 | 15.800 | 15.860 | 11.157 | 6,867,682 |
| 2021-11-11 | 15.540 | 16.300 | 15.540 | 16.040 | 11.284 | 10,848,180 |
| 2021-11-10 | 15.180 | 15.560 | 15.000 | 15.540 | 10.932 | 7,032,551 |
| 2021-11-09 | 15.220 | 15.560 | 15.040 | 15.180 | 10.679 | 4,305,403 |
| 2021-11-08 | 15.300 | 15.360 | 15.040 | 15.140 | 10.650 | 1,981,282 |
| 2021-11-05 | 15.040 | 15.900 | 14.600 | 15.080 | 10.608 | 8,081,146 |
| 2021-11-04 | 15.620 | 15.800 | 15.260 | 15.580 | 10.206 | 5,357,331 |
| 2021-11-03 | 15.280 | 15.700 | 15.200 | 15.600 | 10.219 | 9,132,465 |
| 2021-11-02 | 15.020 | 15.680 | 14.820 | 15.460 | 10.127 | 11,889,520 |
| 2021-11-01 | 14.560 | 15.160 | 14.520 | 15.020 | 9.839 | 8,804,700 |
| 2021-10-29 | 14.420 | 14.740 | 14.420 | 14.560 | 9.538 | 4,821,638 |
| 2021-10-28 | 14.360 | 14.620 | 14.240 | 14.560 | 9.538 | 4,067,546 |
| 2021-10-27 | 14.200 | 14.360 | 14.120 | 14.180 | 9.289 | 2,811,800 |
| 2021-10-26 | 14.340 | 14.480 | 14.160 | 14.240 | 9.328 | 3,489,879 |
| 2021-10-25 | 14.360 | 14.440 | 14.080 | 14.260 | 9.341 | 2,857,902 |
| 2021-10-22 | 14.220 | 14.300 | 13.920 | 14.160 | 9.276 | 2,784,985 |
| 2021-10-21 | 14.360 | 14.360 | 13.960 | 14.180 | 9.289 | 4,039,439 |
| 2021-10-20 | 14.780 | 14.880 | 14.300 | 14.360 | 9.407 | 5,998,132 |
| 2021-10-19 | 14.200 | 14.700 | 13.900 | 14.680 | 9.616 | 3,791,106 |
| 2021-10-18 | 14.100 | 14.200 | 13.960 | 14.180 | 9.289 | 1,860,022 |
← NewerPage 21 of 21 · 1,232 trading days
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.