Tingyi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	11.800	11.800	11.540	11.660	10.164	6,131,695
2025-02-04	11.620	11.860	11.520	11.660	10.164	5,487,850
2025-02-03	11.620	11.800	11.500	11.680	10.182	6,472,001
2025-01-28	11.780	11.860	11.560	11.860	10.339	2,972,275
2025-01-27	11.360	11.780	11.360	11.600	10.112	3,380,361
2025-01-24	11.280	11.620	11.280	11.520	10.042	5,619,100
2025-01-23	11.580	11.620	11.220	11.280	9.833	8,703,461
2025-01-22	11.700	11.700	11.520	11.560	10.077	4,767,061
2025-01-21	11.780	11.780	11.540	11.620	10.129	4,313,000
2025-01-20	11.600	11.760	11.420	11.620	10.129	11,272,960
2025-01-17	10.980	11.600	10.980	11.360	9.903	14,027,790
2025-01-16	11.180	11.200	10.900	10.960	9.554	8,257,512
2025-01-15	10.960	11.160	10.900	11.100	9.676	9,202,284
2025-01-14	10.760	11.100	10.700	10.920	9.519	10,174,610
2025-01-13	10.940	11.000	10.560	10.940	9.537	13,137,910
2025-01-10	11.160	11.160	10.800	10.960	9.554	17,000,760
2025-01-09	10.120	11.360	10.080	11.200	9.763	28,929,150
2025-01-08	9.900	10.000	9.790	9.980	8.700	6,878,909
2025-01-07	9.930	10.020	9.820	9.940	8.665	6,762,496
2025-01-06	10.080	10.180	9.940	10.020	8.735	6,661,104
2025-01-03	10.200	10.200	9.930	9.980	8.700	8,493,197
2025-01-02	10.120	10.120	9.870	10.040	8.752	8,989,000
2024-12-31	10.040	10.240	9.930	10.120	8.822	5,359,716
2024-12-30	10.340	10.480	9.990	10.020	8.735	6,083,777
2024-12-27	10.020	10.340	10.020	10.160	8.857	11,015,640
2024-12-24	10.220	10.280	10.080	10.160	8.857	4,082,000
2024-12-23	9.920	10.200	9.790	10.180	8.874	7,632,368
2024-12-20	9.900	10.080	9.860	9.930	8.656	7,817,949
2024-12-19	10.160	10.160	9.880	9.900	8.630	5,873,200
2024-12-18	10.000	10.140	9.880	10.020	8.735	4,336,030
2024-12-17	10.300	10.300	10.060	10.080	8.787	4,246,147
2024-12-16	10.420	10.460	10.120	10.160	8.857	7,922,417
2024-12-13	10.560	10.600	10.300	10.320	8.996	3,855,045
2024-12-12	10.300	10.680	10.200	10.560	9.205	5,284,030
2024-12-11	10.300	10.540	10.220	10.300	8.979	5,642,757
2024-12-10	10.600	10.640	10.220	10.240	8.926	7,598,944
2024-12-09	9.940	10.360	9.940	10.300	8.979	9,831,268
2024-12-06	9.820	10.020	9.730	9.940	8.665	3,625,654
2024-12-05	9.970	10.000	9.740	9.790	8.534	3,063,988
2024-12-04	10.100	10.120	9.930	10.000	8.717	6,748,323
2024-12-03	9.810	10.060	9.650	10.040	8.752	13,243,100
2024-12-02	9.780	9.810	9.620	9.740	8.491	7,600,336
2024-11-29	9.770	9.920	9.680	9.750	8.499	7,271,600
2024-11-28	10.200	10.200	9.690	9.770	8.517	17,020,109
2024-11-27	10.200	10.260	10.040	10.220	8.909	11,325,330
2024-11-26	10.660	10.660	9.720	10.080	8.787	16,759,449
2024-11-25	10.360	10.360	10.040	10.060	8.770	20,794,891
2024-11-22	10.840	11.040	10.280	10.320	8.996	3,752,848
2024-11-21	10.640	10.720	10.420	10.600	9.240	8,448,741
2024-11-20	10.840	11.040	10.580	10.640	9.275	6,438,987
2024-11-19	10.940	11.080	10.880	10.960	9.554	2,730,000
2024-11-18	10.920	11.060	10.820	10.940	9.537	3,635,249
2024-11-15	10.860	11.080	10.840	10.920	9.519	4,897,952
2024-11-14	10.840	10.980	10.660	10.760	9.380	12,454,240
2024-11-13	11.000	11.080	10.540	10.720	9.345	10,234,240
2024-11-12	11.440	11.540	11.000	11.080	9.659	4,643,719
2024-11-11	11.500	11.640	11.220	11.320	9.868	10,758,350
2024-11-08	11.380	11.740	11.380	11.660	10.164	7,854,782
2024-11-07	11.180	11.780	11.180	11.400	9.938	7,200,246
2024-11-06	11.600	11.720	11.360	11.520	10.042	5,244,000

← NewerPage 8 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.