Time Interconnect Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	14.720	14.770	12.630	12.830	12.790	26,976,460
2026-07-27	15.600	15.600	14.610	15.070	15.023	14,147,331
2026-07-24	15.320	15.510	14.830	15.320	15.272	10,098,925
2026-07-23	16.300	16.330	15.500	15.550	15.502	7,864,500
2026-07-22	16.340	16.850	15.750	15.800	15.751	17,357,798
2026-07-21	14.780	16.650	14.300	16.340	16.289	25,162,570
2026-07-20	14.280	14.970	14.200	14.450	14.405	11,984,372
2026-07-17	14.980	14.980	13.640	14.100	14.056	21,687,865
2026-07-16	16.160	16.160	15.080	15.250	15.203	16,194,030
2026-07-15	16.580	16.800	15.770	16.580	16.528	14,495,000
2026-07-14	15.820	16.250	15.130	16.060	16.010	13,029,631
2026-07-13	15.930	16.990	15.600	15.940	15.890	18,314,950
2026-07-10	17.140	17.680	15.900	15.930	15.880	26,262,130
2026-07-09	15.500	17.050	15.040	16.800	16.748	42,896,470
2026-07-08	15.200	15.770	14.520	15.050	15.003	30,356,859
2026-07-07	14.500	14.750	13.880	13.950	13.907	17,145,669
2026-07-06	15.550	15.680	14.300	14.500	14.455	15,012,000
2026-07-03	14.700	15.720	14.530	15.390	15.342	10,579,243
2026-07-02	16.070	16.590	14.520	14.700	14.654	29,892,292
2026-06-30	16.800	17.590	16.710	16.920	16.867	10,081,601
2026-06-29	17.860	17.860	16.370	16.770	16.718	24,160,000
2026-06-26	19.630	19.630	17.380	17.860	17.804	27,988,491
2026-06-25	19.500	20.020	18.660	19.630	19.569	17,876,770
2026-06-24	19.350	19.880	18.800	19.270	19.210	9,632,175
2026-06-23	20.900	20.980	19.160	19.380	19.320	15,467,000
2026-06-22	19.530	21.120	19.530	20.700	20.636	33,934,000
2026-06-18	19.690	20.040	18.800	19.050	18.991	20,702,368
2026-06-17	19.500	20.480	19.320	20.120	20.057	26,598,691
2026-06-16	19.510	20.580	19.090	19.540	19.479	30,305,860
2026-06-15	16.400	19.600	16.220	19.420	19.360	41,928,460
2026-06-12	16.300	16.460	15.540	15.930	15.880	12,167,788
2026-06-11	16.900	16.900	15.400	15.990	15.940	18,346,057
2026-06-10	17.350	17.350	16.030	16.490	16.439	15,734,556
2026-06-09	17.170	18.080	16.880	17.710	17.655	10,961,876
2026-06-08	17.600	17.660	16.600	16.770	16.718	16,588,484
2026-06-05	18.700	19.100	17.890	18.030	17.974	13,211,280
2026-06-04	18.800	18.880	18.300	18.650	18.592	6,276,560
2026-06-03	19.100	19.680	18.470	19.020	18.961	10,835,799
2026-06-02	18.800	18.930	17.760	18.650	18.592	10,562,780
2026-06-01	19.500	19.880	18.660	18.800	18.718	9,310,200
2026-05-29	19.260	19.700	18.580	19.220	19.136	15,884,806
2026-05-28	18.800	18.970	18.130	18.840	18.757	7,079,801
2026-05-27	19.110	19.260	18.280	18.430	18.349	13,025,619
2026-05-26	20.200	20.320	18.810	19.090	19.006	14,813,558
2026-05-22	18.600	19.980	18.600	19.920	19.833	15,872,386
2026-05-21	20.080	20.400	18.360	18.540	18.459	17,589,332
2026-05-20	19.650	19.820	19.090	19.440	19.355	18,026,260
2026-05-19	20.000	20.280	19.020	19.870	19.783	15,652,068
2026-05-18	20.200	20.740	20.020	20.300	20.211	18,311,329
2026-05-15	21.080	21.080	20.120	20.560	20.470	18,699,763
2026-05-14	21.720	21.740	20.760	20.940	20.848	22,078,000
2026-05-13	21.840	21.880	20.920	21.720	21.625	32,528,317
2026-05-12	23.520	23.520	21.220	21.880	21.784	57,048,621
2026-05-11	23.300	24.700	22.620	24.300	24.193	26,244,000
2026-05-08	22.240	22.840	22.080	22.700	22.600	8,047,000
2026-05-07	22.520	23.480	22.100	23.080	22.979	16,614,400
2026-05-06	21.500	23.420	21.500	22.080	21.983	14,709,425
2026-05-05	21.520	22.120	20.740	22.120	22.023	3,842,000
2026-05-04	21.000	21.840	20.900	21.620	21.525	4,211,428
2026-04-30	22.260	22.320	20.400	20.660	20.569	13,365,094

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0600 HKD
2026-06-02	0.0240 HKD
2025-09-10	0.0160 HKD
2025-05-27	0.0130 HKD
2024-09-10	0.0100 HKD
2024-05-31	0.0070 HKD
2023-12-08	0.0075 HKD
2023-08-30	0.0050 HKD
2022-12-12	0.0050 HKD
2022-08-25	0.0100 HKD
2021-12-10	0.0100 HKD
2021-08-25	0.0150 HKD
2020-12-10	0.0150 HKD
2020-09-01	0.0150 HKD
2019-12-06	0.0100 HKD
2019-08-30	0.0200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.