Techtronic Industries Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 112.00 | 113.90 | 110.70 | 113.90 | 108.66 | 2,691,489 |
| 2024-11-04 | 114.30 | 114.50 | 113.10 | 113.50 | 108.28 | 2,258,599 |
| 2024-11-01 | 113.80 | 114.10 | 111.70 | 112.60 | 107.42 | 3,476,999 |
| 2024-10-31 | 113.70 | 113.70 | 111.40 | 112.20 | 107.04 | 3,539,875 |
| 2024-10-30 | 114.10 | 116.00 | 112.40 | 113.20 | 107.99 | 4,787,960 |
| 2024-10-29 | 115.30 | 117.20 | 114.20 | 115.30 | 110.00 | 4,574,549 |
| 2024-10-28 | 114.70 | 116.50 | 112.60 | 114.40 | 109.14 | 5,342,094 |
| 2024-10-25 | 114.00 | 115.20 | 113.30 | 114.80 | 109.52 | 2,819,019 |
| 2024-10-24 | 112.80 | 113.40 | 111.90 | 112.70 | 107.52 | 4,586,219 |
| 2024-10-23 | 112.30 | 114.10 | 112.30 | 113.80 | 108.57 | 3,615,063 |
| 2024-10-22 | 112.90 | 114.50 | 112.70 | 113.80 | 108.57 | 4,562,000 |
| 2024-10-21 | 115.80 | 115.80 | 113.20 | 114.30 | 109.04 | 4,143,258 |
| 2024-10-18 | 113.80 | 116.80 | 112.50 | 116.50 | 111.14 | 3,324,796 |
| 2024-10-17 | 113.60 | 115.80 | 110.70 | 111.60 | 106.47 | 4,339,602 |
| 2024-10-16 | 112.50 | 115.00 | 112.00 | 113.20 | 107.99 | 3,084,000 |
| 2024-10-15 | 115.80 | 117.40 | 112.70 | 113.40 | 108.18 | 5,605,456 |
| 2024-10-14 | 114.00 | 116.00 | 112.50 | 114.80 | 109.52 | 3,670,748 |
| 2024-10-10 | 113.90 | 117.60 | 113.90 | 116.30 | 110.95 | 4,901,272 |
| 2024-10-09 | 114.80 | 115.90 | 110.60 | 113.00 | 107.80 | 8,284,779 |
| 2024-10-08 | 118.60 | 118.60 | 109.50 | 110.90 | 105.80 | 9,487,119 |
| 2024-10-07 | 120.00 | 120.40 | 115.40 | 118.60 | 113.15 | 7,444,423 |
| 2024-10-04 | 120.20 | 121.90 | 118.70 | 121.80 | 116.20 | 6,139,696 |
| 2024-10-03 | 121.00 | 122.00 | 118.20 | 120.40 | 114.86 | 9,012,309 |
| 2024-10-02 | 112.50 | 122.40 | 112.50 | 121.80 | 116.20 | 12,596,760 |
| 2024-09-30 | 118.60 | 119.60 | 114.00 | 118.10 | 112.67 | 10,936,390 |
| 2024-09-27 | 121.40 | 121.40 | 117.90 | 120.90 | 115.34 | 9,168,669 |
| 2024-09-26 | 115.90 | 119.40 | 115.30 | 117.90 | 112.48 | 7,842,118 |
| 2024-09-25 | 113.00 | 116.30 | 112.20 | 114.10 | 108.85 | 4,878,159 |
| 2024-09-24 | 116.90 | 117.00 | 111.60 | 112.50 | 107.33 | 9,396,801 |
| 2024-09-23 | 115.40 | 115.50 | 113.00 | 114.30 | 109.04 | 5,308,147 |
| 2024-09-20 | 111.40 | 116.80 | 111.30 | 116.80 | 111.43 | 10,298,710 |
| 2024-09-19 | 107.20 | 111.50 | 107.10 | 111.40 | 106.28 | 8,698,103 |
| 2024-09-17 | 108.40 | 110.00 | 108.00 | 108.70 | 103.70 | 4,574,085 |
| 2024-09-16 | 105.40 | 109.00 | 104.70 | 108.90 | 103.89 | 2,976,747 |
| 2024-09-13 | 104.30 | 105.80 | 104.10 | 105.00 | 100.17 | 2,428,550 |
| 2024-09-12 | 105.60 | 105.60 | 103.30 | 104.30 | 99.503 | 2,667,355 |
| 2024-09-11 | 105.00 | 106.40 | 103.00 | 103.60 | 98.835 | 3,690,955 |
| 2024-09-10 | 103.80 | 105.50 | 102.00 | 104.60 | 99.789 | 3,902,291 |
| 2024-09-09 | 100.60 | 103.30 | 100.10 | 103.20 | 98.454 | 4,035,673 |
| 2024-09-05 | 103.00 | 104.20 | 102.10 | 102.80 | 98.072 | 3,399,904 |
| 2024-09-04 | 102.60 | 103.90 | 102.40 | 102.80 | 98.072 | 2,969,326 |
| 2024-09-03 | 103.90 | 105.00 | 103.80 | 104.60 | 99.789 | 1,759,888 |
| 2024-09-02 | 102.80 | 105.20 | 102.80 | 105.00 | 99.141 | 2,515,679 |
| 2024-08-30 | 105.60 | 106.70 | 104.70 | 105.10 | 99.235 | 6,421,883 |
| 2024-08-29 | 104.70 | 107.00 | 103.00 | 105.60 | 99.707 | 4,477,425 |
| 2024-08-28 | 105.80 | 105.80 | 104.20 | 104.70 | 98.857 | 3,045,896 |
| 2024-08-27 | 105.40 | 106.10 | 104.00 | 106.10 | 100.18 | 2,185,428 |
| 2024-08-26 | 106.30 | 106.90 | 104.90 | 105.70 | 99.802 | 5,263,034 |
| 2024-08-23 | 104.00 | 105.40 | 103.70 | 105.00 | 99.141 | 3,530,048 |
| 2024-08-22 | 102.50 | 106.30 | 102.50 | 106.10 | 100.18 | 4,567,289 |
| 2024-08-21 | 102.00 | 104.60 | 101.90 | 104.00 | 98.197 | 2,869,665 |
| 2024-08-20 | 103.50 | 103.80 | 102.60 | 103.30 | 97.536 | 4,092,976 |
| 2024-08-19 | 103.90 | 104.50 | 103.00 | 103.40 | 97.630 | 3,884,006 |
| 2024-08-16 | 103.20 | 104.50 | 101.80 | 103.90 | 98.102 | 8,794,945 |
| 2024-08-15 | 96.500 | 99.800 | 96.500 | 99.600 | 94.042 | 4,477,645 |
| 2024-08-14 | 97.450 | 98.100 | 96.700 | 97.550 | 92.106 | 2,961,866 |
| 2024-08-13 | 96.550 | 97.800 | 95.650 | 97.450 | 92.012 | 3,056,404 |
| 2024-08-12 | 95.450 | 97.200 | 94.050 | 96.550 | 91.162 | 2,993,109 |
| 2024-08-09 | 98.750 | 99.550 | 96.600 | 96.800 | 91.398 | 4,818,498 |
| 2024-08-08 | 94.750 | 99.350 | 94.600 | 97.700 | 92.248 | 5,362,503 |
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.