Tingyi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	12.900	12.900	12.360	12.450	11.490	18,185,439
2026-04-23	12.780	12.850	12.480	12.650	11.675	17,114,000
2026-04-22	12.840	12.900	12.720	12.800	11.813	9,412,000
2026-04-21	12.890	12.900	12.690	12.760	11.776	7,981,809
2026-04-20	12.600	12.860	12.500	12.700	11.721	10,678,000
2026-04-17	12.790	12.930	12.400	12.520	11.555	20,171,359
2026-04-16	13.250	13.270	12.760	12.790	11.804	15,407,940
2026-04-15	13.260	13.480	13.170	13.250	12.228	12,592,820
2026-04-14	13.160	13.400	13.160	13.260	12.238	10,864,000
2026-04-13	12.930	13.240	12.900	13.230	12.210	11,929,280
2026-04-10	13.620	13.640	12.890	12.990	11.988	20,242,660
2026-04-09	13.210	13.520	13.210	13.430	12.395	11,711,700
2026-04-08	13.680	13.700	13.300	13.320	12.293	15,451,350
2026-04-02	13.000	13.410	12.950	13.360	12.330	8,631,454
2026-04-01	13.350	13.370	13.050	13.160	12.145	13,301,280
2026-03-31	12.700	13.020	12.700	12.980	11.979	14,497,500
2026-03-30	12.430	12.900	12.370	12.760	11.776	9,358,794
2026-03-27	12.600	12.920	12.520	12.650	11.675	13,292,510
2026-03-26	13.110	13.110	12.540	12.740	11.758	12,232,580
2026-03-25	13.180	13.550	12.860	13.110	12.099	24,991,221
2026-03-24	12.160	13.240	12.150	13.220	12.201	65,964,422
2026-03-23	12.380	12.380	12.000	12.020	11.093	23,679,689
2026-03-20	12.550	12.670	12.460	12.470	11.509	12,248,620
2026-03-19	12.980	12.980	12.510	12.550	11.582	10,696,180
2026-03-18	12.840	13.050	12.790	12.840	11.850	8,207,135
2026-03-17	12.690	12.950	12.690	12.800	11.813	8,132,782
2026-03-16	13.000	13.000	12.620	12.710	11.730	10,021,290
2026-03-13	13.010	13.020	12.690	12.710	11.730	10,300,000
2026-03-12	13.150	13.350	12.770	12.950	11.952	15,946,620
2026-03-11	13.020	13.280	12.840	13.130	12.118	9,681,465
2026-03-10	12.950	13.070	12.800	13.020	12.016	12,895,220
2026-03-09	12.950	12.960	12.500	12.820	11.832	15,317,150
2026-03-06	12.840	12.990	12.750	12.820	11.832	20,750,029
2026-03-05	13.110	13.110	12.700	12.740	11.758	11,375,320
2026-03-04	12.700	12.970	12.700	12.900	11.905	16,596,480
2026-03-03	13.070	13.180	12.820	12.920	11.924	11,791,730
2026-03-02	13.000	13.330	12.300	13.070	12.062	12,405,910
2026-02-27	13.230	13.490	12.780	13.090	12.081	20,563,510
2026-02-26	13.570	13.690	13.120	13.230	12.210	15,319,900
2026-02-25	13.200	13.550	13.160	13.530	12.487	18,148,580
2026-02-24	13.110	13.110	12.940	13.040	12.035	12,855,680
2026-02-23	12.800	13.390	12.800	13.100	12.090	5,461,022
2026-02-20	13.100	13.160	12.800	12.990	11.988	8,868,000
2026-02-16	12.910	13.240	12.880	13.140	12.127	3,994,600
2026-02-13	12.960	13.040	12.840	12.900	11.905	7,082,851
2026-02-12	12.940	13.000	12.800	12.960	11.961	5,208,120
2026-02-11	12.880	12.960	12.610	12.940	11.942	10,012,800
2026-02-10	12.610	12.800	12.560	12.790	11.804	11,760,230
2026-02-09	12.460	12.700	12.460	12.610	11.638	14,275,190
2026-02-06	12.710	12.860	12.380	12.460	11.499	19,104,461
2026-02-05	12.340	12.720	12.280	12.710	11.730	15,140,460
2026-02-04	12.220	12.450	12.150	12.340	11.389	12,682,370
2026-02-03	11.900	12.190	11.900	12.050	11.121	6,965,674
2026-02-02	11.800	12.060	11.650	11.980	11.056	11,984,080
2026-01-30	12.050	12.130	11.720	11.860	10.946	9,273,446
2026-01-29	11.960	12.060	11.740	12.050	11.121	8,914,946
2026-01-28	11.590	11.960	11.490	11.900	10.982	14,645,430
2026-01-27	11.570	11.800	11.410	11.500	10.613	6,455,420
2026-01-26	12.380	12.400	11.500	11.640	10.743	18,004,141
2026-01-23	12.000	12.240	12.000	12.200	11.259	5,537,977

← NewerPage 3 of 21 · 1,230 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.