Tingyi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	12.200	12.230	12.090	12.150	11.213	5,862,008
2026-01-21	12.000	12.100	11.850	12.090	11.158	7,658,101
2026-01-20	11.820	12.060	11.820	12.000	11.075	7,589,600
2026-01-19	11.940	12.100	11.810	11.930	11.010	5,430,100
2026-01-16	11.930	12.050	11.850	11.940	11.019	5,778,000
2026-01-15	12.000	12.170	11.830	11.930	11.010	4,304,342
2026-01-14	12.200	12.270	11.970	12.070	11.139	11,819,340
2026-01-13	11.930	12.650	11.900	11.910	10.992	13,197,800
2026-01-12	11.910	12.450	11.900	12.450	11.490	16,095,280
2026-01-09	11.540	11.910	11.490	11.910	10.992	8,894,212
2026-01-08	11.950	11.960	11.400	11.450	10.567	14,122,300
2026-01-07	11.820	12.000	11.740	11.950	11.029	6,253,400
2026-01-06	11.760	11.960	11.700	11.780	10.872	5,470,374
2026-01-05	11.790	11.860	11.600	11.780	10.872	8,992,904
2026-01-02	11.840	11.840	11.690	11.710	10.807	3,889,875
2025-12-31	11.930	12.090	11.780	11.790	10.881	1,526,500
2025-12-30	12.100	12.100	11.780	11.900	10.982	9,664,628
2025-12-29	12.480	12.480	11.920	12.000	11.075	5,686,100
2025-12-24	12.380	12.480	12.200	12.310	11.361	5,351,534
2025-12-23	12.140	12.490	11.930	12.350	11.398	17,233,590
2025-12-22	12.170	12.230	12.000	12.100	11.167	5,657,742
2025-12-19	12.000	12.260	11.820	12.170	11.232	18,776,051
2025-12-18	11.740	11.910	11.560	11.840	10.927	8,385,305
2025-12-17	11.740	11.800	11.560	11.650	10.752	10,827,890
2025-12-16	11.900	11.980	11.700	11.750	10.844	9,543,613
2025-12-15	11.760	11.910	11.590	11.900	10.982	6,087,598
2025-12-12	11.550	11.750	11.550	11.740	10.835	7,220,602
2025-12-11	11.840	11.870	11.570	11.630	10.733	4,064,927
2025-12-10	12.000	12.000	11.630	11.790	10.881	9,038,533
2025-12-09	12.150	12.230	11.730	11.830	10.918	10,827,320
2025-12-08	11.940	12.190	11.940	12.160	11.222	7,526,100
2025-12-05	12.050	12.110	11.960	12.060	11.130	4,191,417
2025-12-04	11.970	12.060	11.920	12.050	11.121	3,055,478
2025-12-03	12.140	12.170	11.870	11.970	11.047	6,696,493
2025-12-02	12.040	12.190	12.040	12.130	11.195	5,033,532
2025-12-01	12.120	12.120	11.960	12.110	11.176	6,848,063
2025-11-28	11.800	12.050	11.800	11.930	11.010	7,247,989
2025-11-27	12.000	12.090	11.940	11.970	11.047	4,515,300
2025-11-26	12.290	12.290	11.970	12.000	11.075	9,572,071
2025-11-25	11.960	12.110	11.960	12.080	11.149	5,092,827
2025-11-24	11.980	12.100	11.920	12.020	11.093	10,634,910
2025-11-21	12.070	12.190	11.910	11.970	11.047	9,451,169
2025-11-20	12.090	12.290	12.010	12.080	11.149	16,596,381
2025-11-19	12.090	12.170	11.910	12.020	11.093	13,313,700
2025-11-18	12.200	12.290	12.000	12.090	11.158	10,484,170
2025-11-17	12.060	12.350	11.900	12.250	11.305	21,183,750
2025-11-14	11.930	12.070	11.840	12.000	11.075	6,937,000
2025-11-13	11.710	11.950	11.630	11.930	11.010	8,474,489
2025-11-12	11.870	12.060	11.710	11.760	10.853	18,612,971
2025-11-11	12.080	12.100	11.960	12.040	11.112	8,701,304
2025-11-10	11.880	12.010	11.840	11.980	11.056	5,654,195
2025-11-07	11.750	11.910	11.600	11.880	10.964	10,869,610
2025-11-06	11.860	12.040	11.690	11.700	10.798	22,775,961
2025-11-05	11.270	11.860	11.270	11.860	10.946	27,836,500
2025-11-04	11.010	11.420	11.000	11.370	10.493	16,309,540
2025-11-03	10.570	11.050	10.520	11.010	10.161	13,798,650
2025-10-31	10.790	10.890	10.650	10.660	9.838	14,232,840
2025-10-30	11.040	11.090	10.810	10.830	9.995	5,774,185
2025-10-28	10.990	11.060	10.880	11.010	10.161	4,646,561
2025-10-27	10.990	11.100	10.940	11.000	10.152	4,235,570

← NewerPage 4 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.