Tiangong International Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.550 | 1.620 | 1.550 | 1.590 | 1.518 | 6,110,000 |
| 2024-08-08 | 1.550 | 1.560 | 1.520 | 1.550 | 1.479 | 2,214,000 |
| 2024-08-07 | 1.520 | 1.560 | 1.520 | 1.550 | 1.479 | 3,212,000 |
| 2024-08-06 | 1.500 | 1.530 | 1.470 | 1.530 | 1.460 | 3,821,000 |
| 2024-08-05 | 1.480 | 1.510 | 1.420 | 1.500 | 1.432 | 5,038,000 |
| 2024-08-02 | 1.560 | 1.570 | 1.500 | 1.500 | 1.432 | 2,792,000 |
| 2024-08-01 | 1.560 | 1.570 | 1.530 | 1.560 | 1.489 | 2,793,770 |
| 2024-07-31 | 1.580 | 1.600 | 1.510 | 1.530 | 1.460 | 12,838,000 |
| 2024-07-30 | 1.620 | 1.620 | 1.560 | 1.560 | 1.489 | 2,470,000 |
| 2024-07-29 | 1.710 | 1.710 | 1.600 | 1.600 | 1.527 | 1,554,000 |
| 2024-07-26 | 1.680 | 1.680 | 1.620 | 1.630 | 1.556 | 1,940,000 |
| 2024-07-25 | 1.660 | 1.660 | 1.620 | 1.620 | 1.546 | 3,350,000 |
| 2024-07-24 | 1.710 | 1.710 | 1.650 | 1.660 | 1.584 | 5,422,000 |
| 2024-07-23 | 1.780 | 1.780 | 1.690 | 1.710 | 1.632 | 3,202,000 |
| 2024-07-22 | 1.800 | 1.800 | 1.730 | 1.770 | 1.689 | 3,254,000 |
| 2024-07-19 | 1.850 | 1.860 | 1.770 | 1.790 | 1.708 | 17,596,000 |
| 2024-07-18 | 1.850 | 1.860 | 1.790 | 1.840 | 1.756 | 3,494,580 |
| 2024-07-17 | 1.830 | 1.870 | 1.810 | 1.840 | 1.756 | 3,326,000 |
| 2024-07-16 | 1.850 | 1.860 | 1.820 | 1.850 | 1.766 | 2,030,000 |
| 2024-07-15 | 1.870 | 1.890 | 1.840 | 1.850 | 1.766 | 6,702,000 |
| 2024-07-12 | 1.870 | 1.920 | 1.870 | 1.900 | 1.813 | 7,336,000 |
| 2024-07-11 | 1.860 | 1.890 | 1.840 | 1.880 | 1.794 | 4,886,840 |
| 2024-07-10 | 1.830 | 1.850 | 1.820 | 1.850 | 1.766 | 2,297,178 |
| 2024-07-09 | 1.840 | 1.840 | 1.730 | 1.830 | 1.747 | 13,888,860 |
| 2024-07-08 | 1.900 | 1.900 | 1.790 | 1.830 | 1.747 | 10,288,740 |
| 2024-07-05 | 1.860 | 1.900 | 1.830 | 1.900 | 1.813 | 10,000,000 |
| 2024-07-04 | 1.810 | 1.860 | 1.800 | 1.860 | 1.775 | 5,592,482 |
| 2024-07-03 | 1.800 | 1.850 | 1.790 | 1.840 | 1.756 | 7,910,312 |
| 2024-07-02 | 1.820 | 1.840 | 1.790 | 1.790 | 1.708 | 8,330,000 |
| 2024-06-28 | 1.760 | 1.830 | 1.750 | 1.820 | 1.737 | 10,196,000 |
| 2024-06-27 | 1.720 | 1.760 | 1.710 | 1.760 | 1.680 | 4,930,052 |
| 2024-06-26 | 1.720 | 1.770 | 1.700 | 1.760 | 1.638 | 6,880,000 |
| 2024-06-25 | 1.750 | 1.770 | 1.730 | 1.750 | 1.629 | 2,024,020 |
| 2024-06-24 | 1.740 | 1.760 | 1.680 | 1.750 | 1.629 | 5,722,930 |
| 2024-06-21 | 1.690 | 1.770 | 1.680 | 1.760 | 1.638 | 7,250,000 |
| 2024-06-20 | 1.760 | 1.760 | 1.690 | 1.710 | 1.591 | 2,438,408 |
| 2024-06-19 | 1.680 | 1.730 | 1.660 | 1.730 | 1.610 | 4,072,000 |
| 2024-06-18 | 1.540 | 1.740 | 1.540 | 1.700 | 1.582 | 11,849,780 |
| 2024-06-17 | 1.560 | 1.620 | 1.530 | 1.580 | 1.470 | 6,480,000 |
| 2024-06-14 | 1.600 | 1.600 | 1.520 | 1.550 | 1.443 | 5,080,000 |
| 2024-06-13 | 1.610 | 1.610 | 1.560 | 1.610 | 1.498 | 3,814,000 |
| 2024-06-12 | 1.690 | 1.700 | 1.580 | 1.580 | 1.470 | 7,096,000 |
| 2024-06-11 | 1.730 | 1.750 | 1.660 | 1.660 | 1.545 | 11,274,000 |
| 2024-06-07 | 1.720 | 1.730 | 1.700 | 1.730 | 1.610 | 2,492,000 |
| 2024-06-06 | 1.710 | 1.740 | 1.690 | 1.720 | 1.601 | 2,828,000 |
| 2024-06-05 | 1.730 | 1.730 | 1.690 | 1.730 | 1.610 | 4,266,000 |
| 2024-06-04 | 1.710 | 1.740 | 1.680 | 1.720 | 1.601 | 5,766,000 |
| 2024-06-03 | 1.790 | 1.840 | 1.630 | 1.680 | 1.563 | 20,080,000 |
| 2024-05-31 | 1.820 | 1.830 | 1.770 | 1.790 | 1.666 | 3,806,000 |
| 2024-05-30 | 1.780 | 1.820 | 1.770 | 1.820 | 1.694 | 2,742,000 |
| 2024-05-29 | 1.820 | 1.840 | 1.790 | 1.810 | 1.684 | 5,192,000 |
| 2024-05-28 | 1.820 | 1.840 | 1.800 | 1.820 | 1.694 | 3,684,000 |
| 2024-05-27 | 1.770 | 1.820 | 1.730 | 1.810 | 1.684 | 2,794,000 |
| 2024-05-24 | 1.780 | 1.780 | 1.710 | 1.770 | 1.647 | 5,728,000 |
| 2024-05-23 | 1.810 | 1.810 | 1.740 | 1.780 | 1.657 | 2,502,000 |
| 2024-05-22 | 1.840 | 1.840 | 1.770 | 1.800 | 1.675 | 2,537,208 |
| 2024-05-21 | 1.830 | 1.860 | 1.770 | 1.800 | 1.675 | 4,774,000 |
| 2024-05-20 | 1.920 | 1.920 | 1.850 | 1.860 | 1.731 | 4,352,000 |
| 2024-05-17 | 1.830 | 1.890 | 1.830 | 1.890 | 1.759 | 3,520,000 |
| 2024-05-16 | 1.850 | 1.880 | 1.810 | 1.860 | 1.731 | 3,842,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-26 | 0.0291 HKD |
| 2025-09-12 | 0.0287 HKD |
| 2025-06-27 | 0.0288 HKD |
| 2024-09-12 | 0.0222 HKD |
| 2024-06-27 | 0.0439 HKD |
| 2023-06-26 | 0.0400 HKD |
| 2022-06-24 | 0.0697 HKD |
| 2021-07-02 | 0.0888 HKD |
| 2020-06-04 | 0.0594 HKD |
| 2019-05-28 | 0.0406 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.