Tingyi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	14.100	14.200	13.880	13.920	12.134	8,315,000
2025-05-06	13.880	14.100	13.740	14.060	12.256	14,185,270
2025-05-02	14.140	14.160	13.920	13.980	12.187	7,420,000
2025-04-30	13.820	14.240	13.500	14.040	12.239	15,577,620
2025-04-29	13.900	13.980	13.660	13.960	12.169	9,138,000
2025-04-28	13.680	13.960	13.680	13.900	12.117	10,422,250
2025-04-25	13.880	14.060	13.660	13.800	12.030	17,777,850
2025-04-24	13.600	13.800	13.440	13.780	12.012	12,420,510
2025-04-23	13.880	14.020	13.540	13.600	11.855	16,974,580
2025-04-22	13.900	13.980	13.580	13.660	11.908	13,590,980
2025-04-17	13.780	13.860	13.640	13.760	11.995	9,858,000
2025-04-16	13.600	14.020	13.440	13.780	12.012	13,621,860
2025-04-15	13.420	14.240	13.380	13.760	11.995	28,849,100
2025-04-14	13.420	13.600	13.300	13.600	11.855	13,292,660
2025-04-11	13.100	13.360	13.040	13.240	11.542	21,861,420
2025-04-10	12.960	13.560	12.500	13.280	11.576	25,243,680
2025-04-09	12.800	13.060	12.460	12.960	11.297	22,360,199
2025-04-08	12.420	13.000	12.200	12.940	11.280	22,545,109
2025-04-07	11.720	12.880	11.720	12.340	10.757	37,725,020
2025-04-03	12.200	13.000	12.180	13.000	11.332	13,929,660
2025-04-02	12.460	12.780	12.340	12.560	10.949	11,059,730
2025-04-01	13.160	13.240	12.420	12.460	10.862	14,630,000
2025-03-31	12.900	13.160	12.820	13.060	11.385	14,213,040
2025-03-28	12.600	12.900	12.600	12.900	11.245	11,010,220
2025-03-27	12.480	12.840	12.160	12.600	10.984	10,744,560
2025-03-26	12.700	12.700	12.000	12.240	10.670	36,682,000
2025-03-25	12.700	13.500	12.500	12.700	11.071	32,041,109
2025-03-24	13.000	13.000	12.660	12.840	11.193	6,339,458
2025-03-21	12.780	12.960	12.640	12.880	11.228	14,803,540
2025-03-20	12.800	12.920	12.700	12.860	11.210	4,506,100
2025-03-19	12.700	13.020	12.700	12.980	11.315	8,237,941
2025-03-18	12.920	13.000	12.740	12.960	11.297	10,915,470
2025-03-17	12.400	12.920	12.400	12.900	11.245	8,956,076
2025-03-14	12.560	12.740	12.360	12.640	11.019	10,695,910
2025-03-13	12.660	12.800	12.240	12.440	10.844	13,242,000
2025-03-12	12.700	12.860	12.520	12.660	11.036	9,842,970
2025-03-11	12.380	12.760	12.320	12.720	11.088	14,762,530
2025-03-10	12.760	12.780	12.380	12.520	10.914	10,161,380
2025-03-07	12.200	12.880	12.180	12.780	11.141	22,061,150
2025-03-06	12.480	12.560	12.180	12.440	10.844	14,880,010
2025-03-05	12.360	12.600	12.240	12.420	10.827	9,724,122
2025-03-04	11.660	12.240	11.500	12.160	10.600	13,413,230
2025-03-03	11.440	11.840	11.420	11.640	10.147	8,276,613
2025-02-28	11.960	11.960	11.240	11.320	9.868	24,876,490
2025-02-27	11.680	12.060	11.640	12.020	10.478	14,514,000
2025-02-26	11.680	11.900	11.620	11.780	10.269	10,032,650
2025-02-25	11.700	11.780	11.540	11.680	10.182	7,187,789
2025-02-24	11.400	11.740	11.300	11.700	10.199	5,238,160
2025-02-21	11.620	11.700	11.280	11.420	9.955	6,611,020
2025-02-20	11.780	11.820	11.400	11.700	10.199	5,811,382
2025-02-19	12.020	12.180	11.600	11.780	10.269	12,788,290
2025-02-18	12.000	12.100	11.800	12.040	10.495	13,048,020
2025-02-17	11.280	12.220	11.180	12.060	10.513	18,529,650
2025-02-14	11.260	11.500	11.260	11.480	10.007	7,754,122
2025-02-13	11.460	11.600	11.280	11.340	9.885	5,891,091
2025-02-12	11.400	11.580	11.340	11.380	9.920	4,558,214
2025-02-11	11.280	11.520	11.280	11.360	9.903	6,230,476
2025-02-10	11.620	11.660	11.380	11.480	10.007	8,373,013
2025-02-07	11.640	11.720	11.440	11.600	10.112	5,676,930
2025-02-06	11.760	11.760	11.540	11.700	10.199	3,451,816

← NewerPage 7 of 21 · 1,229 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.