Tingyi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	11.720	11.720	11.500	11.580	10.687	12,303,460
2025-07-30	11.540	11.920	11.540	11.840	10.927	9,957,064
2025-07-29	11.520	11.660	11.500	11.600	10.706	6,275,372
2025-07-28	11.780	11.820	11.560	11.580	10.687	11,064,240
2025-07-25	12.200	12.200	11.840	11.880	10.964	14,562,620
2025-07-24	12.140	12.320	11.980	12.080	11.149	15,012,760
2025-07-23	11.820	12.160	11.820	12.020	11.093	11,221,680
2025-07-22	11.800	11.960	11.660	11.900	10.982	10,784,160
2025-07-21	11.500	11.880	11.500	11.860	10.946	15,859,820
2025-07-18	11.400	11.500	11.360	11.500	10.613	9,384,328
2025-07-17	11.380	11.380	11.160	11.300	10.429	5,327,000
2025-07-16	11.220	11.440	11.200	11.380	10.503	11,392,850
2025-07-15	11.100	11.240	11.040	11.220	10.355	11,982,000
2025-07-14	11.220	11.220	11.020	11.100	10.244	17,727,539
2025-07-11	11.300	11.540	11.220	11.240	10.373	8,087,489
2025-07-10	11.260	11.440	11.140	11.340	10.466	11,683,260
2025-07-09	11.680	11.680	11.280	11.280	10.410	13,107,990
2025-07-08	11.540	11.740	11.500	11.540	10.650	10,908,040
2025-07-07	11.600	11.660	11.440	11.520	10.632	8,024,842
2025-07-04	11.760	11.760	11.500	11.520	10.632	7,793,084
2025-07-03	11.780	11.860	11.620	11.800	10.890	10,117,090
2025-07-02	11.360	11.760	11.340	11.680	10.779	18,299,770
2025-06-30	11.480	11.700	11.360	11.500	10.613	13,345,480
2025-06-27	11.700	11.700	11.380	11.500	10.613	7,452,749
2025-06-26	11.500	11.660	11.400	11.620	10.724	13,870,000
2025-06-25	11.660	11.760	11.480	11.500	10.613	14,523,640
2025-06-24	11.620	11.660	11.480	11.540	10.650	10,359,070
2025-06-23	11.500	11.640	11.420	11.520	10.632	12,775,390
2025-06-20	11.320	11.520	11.260	11.520	10.632	17,291,350
2025-06-19	11.480	11.500	11.200	11.260	10.392	10,030,000
2025-06-18	11.800	11.800	11.460	11.520	10.632	15,836,170
2025-06-17	11.880	11.880	11.600	11.640	10.743	11,879,820
2025-06-16	11.760	11.960	11.600	11.680	10.779	13,563,730
2025-06-13	12.120	12.120	11.700	11.760	10.853	11,933,950
2025-06-12	11.900	12.180	11.880	12.120	11.186	18,387,471
2025-06-11	12.500	12.500	11.840	11.880	10.964	18,093,189
2025-06-10	12.960	13.160	12.840	13.060	11.385	9,616,397
2025-06-09	13.200	13.200	12.780	12.960	11.297	16,374,370
2025-06-06	12.880	13.140	12.880	13.120	11.437	9,852,781
2025-06-05	12.960	13.080	12.780	12.860	11.210	11,332,550
2025-06-04	12.800	12.980	12.640	12.840	11.193	12,711,520
2025-06-03	12.660	12.740	12.520	12.700	11.071	13,497,770
2025-06-02	12.700	12.860	12.560	12.720	11.088	6,006,412
2025-05-30	13.440	13.440	12.600	12.880	11.228	41,088,078
2025-05-29	13.540	13.580	13.300	13.560	11.821	7,710,783
2025-05-28	13.680	13.880	13.480	13.540	11.803	15,134,520
2025-05-27	13.540	13.700	13.480	13.620	11.873	14,338,600
2025-05-26	13.340	13.540	13.300	13.400	11.681	4,818,543
2025-05-23	13.300	13.560	13.280	13.420	11.698	12,274,430
2025-05-22	13.340	13.540	13.260	13.340	11.629	8,149,713
2025-05-21	13.200	13.380	13.160	13.340	11.629	11,108,570
2025-05-20	13.340	13.480	13.260	13.380	11.664	12,287,310
2025-05-19	13.080	13.380	13.080	13.240	11.542	8,466,656
2025-05-16	13.040	13.280	13.000	13.260	11.559	5,759,229
2025-05-15	13.020	13.200	12.900	13.180	11.489	11,024,270
2025-05-14	13.080	13.180	12.840	13.020	11.350	17,325,000
2025-05-13	13.060	13.200	12.880	12.980	11.315	13,969,170
2025-05-12	13.400	13.440	13.000	13.220	11.524	21,070,500
2025-05-09	13.540	13.580	12.880	13.340	11.629	26,586,439
2025-05-08	14.000	14.200	13.260	13.280	11.576	21,377,990

← NewerPage 6 of 21 · 1,231 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.