Tingyi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-24	10.960	11.100	10.840	10.910	10.069	7,491,798
2025-10-23	10.820	10.990	10.790	10.960	10.115	10,380,320
2025-10-22	10.700	10.900	10.620	10.850	10.013	6,739,310
2025-10-21	10.940	10.940	10.770	10.790	9.958	6,923,177
2025-10-20	10.780	10.930	10.770	10.870	10.032	6,759,600
2025-10-17	10.950	10.970	10.750	10.780	9.949	8,700,992
2025-10-16	10.690	10.960	10.640	10.900	10.060	11,852,880
2025-10-15	10.700	10.780	10.550	10.680	9.857	10,642,100
2025-10-14	10.650	10.680	10.470	10.580	9.764	13,238,130
2025-10-13	10.300	10.670	10.220	10.620	9.801	17,504,971
2025-10-10	10.490	10.500	10.270	10.480	9.672	9,054,537
2025-10-09	10.320	10.560	10.260	10.450	9.644	6,582,047
2025-10-08	10.290	10.350	10.240	10.320	9.524	6,436,811
2025-10-06	10.270	10.280	10.160	10.220	9.432	4,966,000
2025-10-03	10.420	10.450	10.230	10.270	9.478	7,891,904
2025-10-02	10.400	10.480	10.380	10.460	9.654	4,882,988
2025-09-30	10.400	10.520	10.350	10.420	9.617	5,912,303
2025-09-29	10.460	10.460	10.310	10.410	9.607	6,353,110
2025-09-26	10.300	10.460	10.200	10.400	9.598	6,580,764
2025-09-25	10.380	10.450	10.320	10.330	9.534	5,253,531
2025-09-24	10.470	10.580	10.360	10.380	9.580	9,299,645
2025-09-23	10.810	10.810	10.420	10.470	9.663	9,478,300
2025-09-22	10.910	10.940	10.640	10.720	9.893	9,980,508
2025-09-19	10.880	10.990	10.730	10.910	10.069	10,942,220
2025-09-18	10.990	11.020	10.820	10.880	10.041	20,193,949
2025-09-17	10.950	11.070	10.830	10.890	10.050	10,927,610
2025-09-16	11.310	11.310	10.900	10.910	10.069	10,822,410
2025-09-15	11.030	11.290	11.020	11.260	10.392	7,264,552
2025-09-12	11.260	11.390	11.130	11.200	10.336	8,489,731
2025-09-11	11.170	11.270	11.030	11.230	10.364	9,822,689
2025-09-10	11.480	11.480	11.250	11.270	10.401	6,082,363
2025-09-09	11.300	11.520	11.270	11.370	10.493	8,053,383
2025-09-08	11.350	11.420	11.180	11.300	10.429	6,025,747
2025-09-05	11.230	11.480	11.230	11.300	10.429	12,182,800
2025-09-04	11.250	11.460	11.060	11.230	10.364	8,698,196
2025-09-03	11.140	11.300	11.120	11.140	10.281	6,240,440
2025-09-02	11.200	11.210	11.060	11.150	10.290	5,243,917
2025-09-01	11.080	11.190	11.010	11.170	10.309	5,302,880
2025-08-29	11.280	11.330	11.010	11.030	10.180	10,402,850
2025-08-28	11.340	11.460	11.130	11.140	10.281	5,395,770
2025-08-27	11.550	11.660	11.260	11.320	10.447	19,828,240
2025-08-26	11.150	11.650	11.140	11.530	10.641	22,314,619
2025-08-25	11.200	11.230	11.080	11.150	10.290	9,787,330
2025-08-22	11.090	11.240	11.030	11.140	10.281	10,453,000
2025-08-21	11.120	11.200	11.040	11.070	10.216	5,711,889
2025-08-20	10.750	11.130	10.750	11.080	10.226	10,212,780
2025-08-19	10.810	10.890	10.780	10.820	9.986	10,639,560
2025-08-18	11.160	11.210	10.800	10.800	9.967	21,479,811
2025-08-15	11.460	11.460	11.160	11.160	10.300	8,850,453
2025-08-14	11.220	11.520	11.110	11.460	10.576	18,620,061
2025-08-13	11.370	11.590	11.050	11.120	10.263	18,890,600
2025-08-12	11.360	11.460	10.690	11.200	10.336	24,270,920
2025-08-11	11.410	11.460	11.340	11.400	10.521	9,734,258
2025-08-08	11.310	11.400	11.250	11.360	10.484	11,112,590
2025-08-07	11.420	11.490	11.230	11.430	10.549	9,244,800
2025-08-06	11.200	11.540	11.200	11.420	10.539	14,612,780
2025-08-05	11.120	11.430	11.120	11.350	10.475	14,948,770
2025-08-04	11.300	11.300	11.160	11.180	10.318	10,345,050
2025-08-01	11.460	11.580	11.320	11.340	10.466	11,095,060
2025-07-31	11.720	11.720	11.500	11.580	10.687	12,303,460

← NewerPage 5 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.