Tingyi historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	11.580	11.680	11.440	11.620	10.129	10,509,610
2024-11-04	11.220	11.660	11.220	11.580	10.095	7,318,757
2024-11-01	11.640	11.700	11.420	11.460	9.990	2,721,075
2024-10-31	11.660	11.940	11.340	11.360	9.903	8,268,339
2024-10-30	11.800	11.840	11.400	11.620	10.129	7,230,136
2024-10-29	11.760	11.940	11.520	11.580	10.095	3,886,000
2024-10-28	11.500	11.800	11.500	11.760	10.251	4,305,256
2024-10-25	11.720	12.000	11.640	11.700	10.199	4,686,000
2024-10-24	11.860	12.040	11.780	11.920	10.391	7,886,000
2024-10-23	12.000	12.100	11.820	11.980	10.443	7,097,164
2024-10-22	11.720	12.140	11.660	12.040	10.495	9,914,199
2024-10-21	12.080	12.160	11.840	12.000	10.461	7,794,007
2024-10-18	11.980	12.100	11.820	12.080	10.530	10,202,980
2024-10-17	12.060	12.240	11.840	11.900	10.373	9,556,571
2024-10-16	12.040	12.240	11.760	11.940	10.408	16,240,600
2024-10-15	12.180	12.340	11.880	12.040	10.495	26,228,020
2024-10-14	12.380	12.380	11.840	12.120	10.565	15,918,640
2024-10-10	11.920	12.480	11.740	12.420	10.827	23,814,910
2024-10-09	11.660	11.920	11.160	11.660	10.164	34,695,930
2024-10-08	12.120	12.180	11.240	11.480	10.007	26,446,740
2024-10-07	12.500	12.500	11.840	12.240	10.670	11,957,950
2024-10-04	12.000	12.160	11.720	12.160	10.600	40,768,680
2024-10-03	11.780	12.100	11.340	12.000	10.461	21,291,840
2024-10-02	11.220	11.800	10.920	11.720	10.217	20,330,500
2024-09-30	11.220	11.360	11.000	11.220	9.781	28,580,551
2024-09-27	11.360	11.480	10.860	11.120	9.694	24,671,471
2024-09-26	11.060	11.380	10.960	11.320	9.868	15,869,710
2024-09-25	11.000	11.040	10.680	10.900	9.502	19,523,100
2024-09-24	10.840	11.120	10.820	11.000	9.589	15,707,200
2024-09-23	10.760	11.000	10.720	10.840	9.449	6,341,332
2024-09-20	10.640	11.000	10.580	10.760	9.380	12,766,740
2024-09-19	10.880	10.940	10.440	10.660	9.293	12,444,710
2024-09-17	10.620	10.880	10.560	10.880	9.484	5,636,000
2024-09-16	10.100	10.580	10.100	10.580	9.223	3,184,000
2024-09-13	10.400	10.600	10.340	10.500	9.153	5,936,751
2024-09-12	10.340	10.600	10.320	10.400	9.066	4,987,787
2024-09-11	10.440	10.500	10.340	10.440	9.101	5,546,123
2024-09-10	10.480	10.620	10.420	10.540	9.188	3,484,000
2024-09-09	10.560	10.760	10.360	10.480	9.136	10,070,780
2024-09-05	10.460	10.600	10.460	10.560	9.205	4,208,602
2024-09-04	10.500	10.660	10.260	10.460	9.118	8,906,000
2024-09-03	10.600	10.720	10.420	10.580	9.223	8,981,114
2024-09-02	10.480	10.620	10.360	10.520	9.170	8,603,910
2024-08-30	10.600	10.800	10.400	10.480	9.136	19,903,131
2024-08-29	10.260	10.760	10.160	10.640	9.275	17,039,260
2024-08-28	10.000	10.400	10.000	10.200	8.892	15,390,350
2024-08-27	9.540	10.160	9.300	10.120	8.822	14,972,040
2024-08-26	9.110	9.550	9.110	9.540	8.316	5,158,839
2024-08-23	9.310	9.400	9.200	9.300	8.107	6,282,796
2024-08-22	9.380	9.500	9.320	9.450	8.238	3,190,650
2024-08-21	9.250	9.430	9.230	9.400	8.194	2,865,682
2024-08-20	9.440	9.500	9.170	9.250	8.063	4,089,525
2024-08-19	9.550	9.630	9.410	9.440	8.229	3,548,000
2024-08-16	9.320	9.560	9.260	9.550	8.325	3,622,000
2024-08-15	9.270	9.470	9.160	9.260	8.072	7,614,000
2024-08-14	9.190	9.300	9.110	9.270	8.081	6,242,096
2024-08-13	8.850	9.120	8.840	9.090	7.924	4,703,527
2024-08-12	9.040	9.090	8.890	8.990	7.837	6,053,810
2024-08-09	8.920	9.110	8.810	9.050	7.889	9,813,418
2024-08-08	9.490	9.550	8.850	8.920	7.776	27,346,070

← NewerPage 9 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.