Techtronic Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 84.550 | 86.700 | 83.500 | 83.500 | 79.660 | 8,253,876 |
| 2025-05-06 | 81.700 | 84.200 | 81.100 | 83.450 | 79.612 | 7,642,093 |
| 2025-05-02 | 81.600 | 81.750 | 79.400 | 81.550 | 77.800 | 11,267,330 |
| 2025-04-30 | 78.400 | 78.950 | 77.750 | 78.400 | 74.794 | 5,091,026 |
| 2025-04-29 | 78.950 | 79.000 | 76.800 | 76.950 | 73.411 | 2,527,650 |
| 2025-04-28 | 78.000 | 80.000 | 78.000 | 78.800 | 75.176 | 2,751,886 |
| 2025-04-25 | 78.050 | 80.050 | 77.550 | 78.800 | 75.176 | 3,818,927 |
| 2025-04-24 | 79.500 | 79.500 | 77.500 | 78.050 | 74.461 | 7,277,648 |
| 2025-04-23 | 79.650 | 80.500 | 78.450 | 79.200 | 75.558 | 12,511,850 |
| 2025-04-22 | 75.400 | 77.200 | 75.150 | 76.350 | 72.839 | 5,589,199 |
| 2025-04-17 | 72.500 | 76.400 | 72.500 | 76.050 | 72.552 | 5,332,147 |
| 2025-04-16 | 75.000 | 75.450 | 73.950 | 74.850 | 71.408 | 7,397,494 |
| 2025-04-15 | 76.250 | 76.800 | 74.850 | 75.500 | 72.028 | 11,322,320 |
| 2025-04-14 | 76.400 | 76.900 | 75.200 | 76.050 | 72.552 | 6,256,522 |
| 2025-04-11 | 73.350 | 74.400 | 71.100 | 73.750 | 70.358 | 12,226,440 |
| 2025-04-10 | 75.350 | 79.500 | 73.000 | 76.200 | 72.696 | 27,897,891 |
| 2025-04-09 | 68.900 | 73.000 | 67.100 | 73.000 | 69.643 | 15,620,430 |
| 2025-04-08 | 74.300 | 74.650 | 70.100 | 72.050 | 68.736 | 15,375,870 |
| 2025-04-07 | 75.000 | 78.100 | 73.700 | 73.900 | 70.501 | 26,299,770 |
| 2025-04-03 | 88.650 | 88.650 | 80.550 | 82.200 | 78.420 | 15,302,590 |
| 2025-04-02 | 95.000 | 95.000 | 93.350 | 93.800 | 89.486 | 2,621,328 |
| 2025-04-01 | 92.700 | 95.100 | 92.700 | 94.550 | 90.202 | 4,008,812 |
| 2025-03-31 | 94.950 | 95.700 | 91.750 | 93.250 | 88.961 | 7,572,189 |
| 2025-03-28 | 95.600 | 95.700 | 94.450 | 94.950 | 90.583 | 3,064,138 |
| 2025-03-27 | 96.050 | 97.350 | 95.650 | 96.000 | 91.585 | 2,999,710 |
| 2025-03-26 | 97.950 | 97.950 | 95.150 | 96.100 | 91.680 | 3,468,596 |
| 2025-03-25 | 94.500 | 97.900 | 94.200 | 96.650 | 92.205 | 6,630,227 |
| 2025-03-24 | 95.000 | 95.300 | 93.900 | 95.100 | 90.726 | 4,949,967 |
| 2025-03-21 | 95.800 | 96.750 | 94.300 | 95.150 | 90.774 | 8,219,887 |
| 2025-03-20 | 97.650 | 98.300 | 94.750 | 94.800 | 90.440 | 9,296,348 |
| 2025-03-19 | 97.200 | 98.600 | 96.050 | 98.350 | 93.827 | 11,190,400 |
| 2025-03-18 | 97.850 | 98.750 | 97.000 | 97.450 | 92.968 | 6,184,491 |
| 2025-03-17 | 94.200 | 96.650 | 94.200 | 95.650 | 91.251 | 11,741,700 |
| 2025-03-14 | 98.650 | 98.650 | 96.350 | 97.900 | 93.398 | 8,727,977 |
| 2025-03-13 | 100.20 | 100.90 | 97.750 | 98.650 | 94.113 | 6,291,363 |
| 2025-03-12 | 101.00 | 101.10 | 98.050 | 98.700 | 94.161 | 5,946,152 |
| 2025-03-11 | 99.000 | 101.40 | 98.300 | 101.20 | 96.546 | 6,629,125 |
| 2025-03-10 | 102.50 | 103.70 | 99.850 | 101.40 | 96.737 | 9,264,062 |
| 2025-03-07 | 105.90 | 106.80 | 101.80 | 103.10 | 98.358 | 11,864,880 |
| 2025-03-06 | 107.00 | 107.90 | 104.30 | 105.50 | 100.65 | 12,287,700 |
| 2025-03-05 | 112.20 | 113.00 | 107.40 | 107.90 | 102.94 | 7,064,949 |
| 2025-03-04 | 111.40 | 112.40 | 108.90 | 112.10 | 106.94 | 4,112,524 |
| 2025-03-03 | 108.50 | 111.80 | 108.50 | 111.40 | 106.28 | 7,587,565 |
| 2025-02-28 | 109.00 | 110.50 | 106.90 | 108.40 | 103.41 | 6,292,699 |
| 2025-02-27 | 105.00 | 111.20 | 105.00 | 110.50 | 105.42 | 3,770,365 |
| 2025-02-26 | 108.10 | 110.20 | 107.10 | 108.00 | 103.03 | 4,062,156 |
| 2025-02-25 | 106.30 | 108.50 | 106.00 | 108.10 | 103.13 | 3,350,724 |
| 2025-02-24 | 108.10 | 109.80 | 106.60 | 107.80 | 102.84 | 4,615,163 |
| 2025-02-21 | 107.60 | 109.60 | 107.00 | 109.50 | 104.46 | 4,058,972 |
| 2025-02-20 | 104.50 | 108.00 | 104.50 | 106.90 | 101.98 | 2,749,555 |
| 2025-02-19 | 104.50 | 106.20 | 100.40 | 105.70 | 100.84 | 2,765,377 |
| 2025-02-18 | 104.40 | 106.60 | 104.00 | 105.10 | 100.27 | 3,740,149 |
| 2025-02-17 | 104.00 | 107.00 | 103.40 | 106.00 | 101.13 | 2,837,552 |
| 2025-02-14 | 107.80 | 109.50 | 106.70 | 107.90 | 102.94 | 5,030,067 |
| 2025-02-13 | 106.70 | 112.00 | 106.20 | 107.00 | 102.08 | 8,003,603 |
| 2025-02-12 | 101.40 | 106.70 | 101.40 | 106.10 | 101.22 | 6,933,435 |
| 2025-02-11 | 100.80 | 102.20 | 100.20 | 100.80 | 96.164 | 3,178,131 |
| 2025-02-10 | 101.50 | 102.00 | 99.600 | 100.30 | 95.687 | 3,779,674 |
| 2025-02-07 | 102.60 | 103.50 | 101.40 | 102.20 | 97.500 | 2,830,282 |
| 2025-02-06 | 100.00 | 103.10 | 100.00 | 102.50 | 97.786 | 3,465,135 |
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.