Techtronic Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 112.20 | 114.50 | 111.60 | 114.20 | 106.83 | 3,181,210 |
| 2024-05-10 | 111.50 | 112.60 | 110.60 | 112.00 | 104.77 | 4,110,068 |
| 2024-05-09 | 109.80 | 112.10 | 108.20 | 111.50 | 104.31 | 2,254,033 |
| 2024-05-08 | 110.00 | 111.60 | 107.50 | 108.30 | 101.31 | 5,705,355 |
| 2024-05-07 | 110.20 | 112.10 | 107.70 | 111.80 | 104.59 | 4,492,689 |
| 2024-05-06 | 106.00 | 111.40 | 105.90 | 109.50 | 102.43 | 5,769,140 |
| 2024-05-03 | 105.00 | 106.20 | 102.10 | 105.70 | 98.880 | 6,777,695 |
| 2024-05-02 | 107.00 | 108.10 | 105.50 | 105.80 | 98.973 | 4,459,072 |
| 2024-04-30 | 108.60 | 109.80 | 107.50 | 109.40 | 102.34 | 3,098,570 |
| 2024-04-29 | 108.80 | 108.80 | 104.70 | 105.40 | 98.599 | 3,526,557 |
| 2024-04-26 | 106.00 | 110.50 | 106.00 | 108.80 | 101.78 | 8,350,464 |
| 2024-04-25 | 105.80 | 107.30 | 105.00 | 106.50 | 99.628 | 4,322,661 |
| 2024-04-24 | 106.70 | 106.90 | 105.00 | 106.70 | 99.815 | 5,934,602 |
| 2024-04-23 | 102.90 | 105.20 | 102.90 | 105.00 | 98.225 | 5,647,710 |
| 2024-04-22 | 102.00 | 103.80 | 100.30 | 102.80 | 96.167 | 5,882,230 |
| 2024-04-19 | 104.00 | 104.80 | 100.70 | 101.50 | 94.951 | 7,815,698 |
| 2024-04-18 | 103.40 | 106.40 | 103.10 | 104.10 | 97.383 | 4,738,429 |
| 2024-04-17 | 103.60 | 104.60 | 102.00 | 103.40 | 96.728 | 8,136,785 |
| 2024-04-16 | 107.90 | 107.90 | 103.30 | 104.20 | 97.477 | 8,280,649 |
| 2024-04-15 | 108.20 | 110.20 | 107.60 | 109.00 | 101.97 | 2,727,298 |
| 2024-04-12 | 110.30 | 111.60 | 109.40 | 110.80 | 103.65 | 4,761,149 |
| 2024-04-11 | 108.40 | 110.40 | 105.70 | 110.20 | 103.09 | 5,648,619 |
| 2024-04-10 | 108.90 | 110.10 | 107.80 | 110.10 | 103.00 | 4,128,610 |
| 2024-04-09 | 107.80 | 109.40 | 106.80 | 108.90 | 101.87 | 4,099,619 |
| 2024-04-08 | 103.00 | 106.80 | 102.80 | 105.90 | 99.067 | 4,726,831 |
| 2024-04-05 | 103.10 | 106.00 | 102.60 | 104.50 | 97.757 | 4,161,642 |
| 2024-04-03 | 101.80 | 103.40 | 101.60 | 102.50 | 95.886 | 7,756,225 |
| 2024-04-02 | 103.10 | 106.30 | 103.10 | 104.80 | 98.038 | 9,764,417 |
| 2024-03-28 | 109.10 | 109.80 | 105.40 | 106.10 | 99.254 | 7,699,186 |
| 2024-03-27 | 108.00 | 110.00 | 107.60 | 109.10 | 102.06 | 8,524,396 |
| 2024-03-26 | 107.60 | 109.60 | 106.00 | 108.00 | 101.03 | 10,002,970 |
| 2024-03-25 | 104.50 | 105.40 | 102.70 | 104.70 | 97.944 | 3,569,054 |
| 2024-03-22 | 106.20 | 106.90 | 103.20 | 103.90 | 97.196 | 5,262,944 |
| 2024-03-21 | 104.00 | 105.40 | 102.80 | 104.50 | 97.757 | 6,795,744 |
| 2024-03-20 | 102.10 | 103.50 | 100.40 | 101.30 | 94.764 | 7,707,596 |
| 2024-03-19 | 101.90 | 103.30 | 99.850 | 102.10 | 95.512 | 6,474,938 |
| 2024-03-18 | 103.00 | 104.30 | 101.90 | 102.60 | 95.980 | 6,959,042 |
| 2024-03-15 | 100.00 | 103.20 | 99.750 | 102.50 | 95.886 | 11,311,350 |
| 2024-03-14 | 99.800 | 102.50 | 99.800 | 100.30 | 93.828 | 8,649,990 |
| 2024-03-13 | 98.150 | 100.30 | 96.600 | 99.350 | 92.940 | 7,812,849 |
| 2024-03-12 | 99.550 | 100.50 | 96.900 | 98.400 | 92.051 | 5,603,895 |
| 2024-03-11 | 95.600 | 100.00 | 95.100 | 99.550 | 93.127 | 8,498,266 |
| 2024-03-08 | 96.950 | 96.950 | 92.500 | 94.400 | 88.309 | 8,581,116 |
| 2024-03-07 | 96.850 | 98.000 | 92.500 | 93.650 | 87.607 | 10,003,830 |
| 2024-03-06 | 87.250 | 93.400 | 87.050 | 92.250 | 86.298 | 5,628,285 |
| 2024-03-05 | 88.250 | 89.800 | 86.150 | 87.250 | 81.620 | 4,289,802 |
| 2024-03-04 | 83.550 | 90.500 | 83.550 | 90.450 | 84.614 | 6,361,875 |
| 2024-03-01 | 83.650 | 84.000 | 82.100 | 82.550 | 77.224 | 7,263,716 |
| 2024-02-29 | 84.000 | 85.300 | 83.250 | 84.750 | 79.282 | 4,527,163 |
| 2024-02-28 | 85.000 | 85.150 | 83.000 | 84.050 | 78.627 | 4,255,879 |
| 2024-02-27 | 86.650 | 88.750 | 83.600 | 85.000 | 79.515 | 4,737,215 |
| 2024-02-26 | 84.650 | 86.800 | 84.450 | 86.650 | 81.059 | 2,950,698 |
| 2024-02-23 | 85.500 | 86.550 | 84.500 | 85.450 | 79.936 | 2,039,833 |
| 2024-02-22 | 84.400 | 87.400 | 84.000 | 85.500 | 79.983 | 4,250,564 |
| 2024-02-21 | 82.750 | 88.800 | 82.450 | 87.000 | 81.386 | 6,100,179 |
| 2024-02-20 | 82.050 | 83.100 | 81.100 | 83.100 | 77.738 | 3,199,907 |
| 2024-02-19 | 83.550 | 83.700 | 80.400 | 82.350 | 77.036 | 4,811,098 |
| 2024-02-16 | 85.400 | 85.400 | 82.850 | 84.700 | 79.235 | 2,340,849 |
| 2024-02-15 | 84.400 | 84.700 | 81.750 | 84.450 | 79.001 | 3,256,649 |
| 2024-02-14 | 83.950 | 85.600 | 82.450 | 84.600 | 79.141 | 3,547,751 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-01 | 1.5000 HKD |
| 2026-05-14 | 1.3200 HKD |
| 2025-09-02 | 1.2500 HKD |
| 2025-05-15 | 1.1800 HKD |
| 2024-09-03 | 1.0800 HKD |
| 2024-05-16 | 0.9800 HKD |
| 2023-08-29 | 0.9500 HKD |
| 2023-05-17 | 0.9000 HKD |
| 2022-08-30 | 0.9500 HKD |
| 2022-05-18 | 1.0000 HKD |
| 2021-08-31 | 0.8500 HKD |
| 2021-05-20 | 0.8200 HKD |
| 2020-09-01 | 0.5300 HKD |
| 2020-05-20 | 0.5800 HKD |
| 2019-09-03 | 0.4500 HKD |
| 2019-05-22 | 0.5000 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.