Tingyi historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	15.360	15.700	15.240	15.700	11.044	7,416,006
2021-12-01	15.340	15.540	15.160	15.260	10.735	5,871,248
2021-11-30	15.800	15.800	14.880	15.100	10.622	22,077,211
2021-11-29	15.040	15.860	15.040	15.800	11.115	6,024,269
2021-11-26	15.440	15.660	15.260	15.340	10.791	4,819,797
2021-11-25	15.280	15.800	15.280	15.600	10.974	4,953,666
2021-11-24	15.560	15.720	15.180	15.260	10.735	4,658,012
2021-11-23	15.500	15.700	15.420	15.560	10.946	3,830,848
2021-11-22	15.740	15.800	15.360	15.460	10.876	7,626,000
2021-11-19	15.820	16.000	15.700	15.780	11.101	4,451,355
2021-11-18	15.940	16.100	15.460	16.060	11.298	9,827,330
2021-11-17	16.220	16.220	15.700	15.980	11.241	6,818,152
2021-11-16	16.060	16.220	15.920	16.180	11.382	5,386,115
2021-11-15	15.860	16.220	15.700	16.060	11.298	8,550,393
2021-11-12	16.240	16.340	15.800	15.860	11.157	6,867,682
2021-11-11	15.540	16.300	15.540	16.040	11.284	10,848,180
2021-11-10	15.180	15.560	15.000	15.540	10.932	7,032,551
2021-11-09	15.220	15.560	15.040	15.180	10.679	4,305,403
2021-11-08	15.300	15.360	15.040	15.140	10.650	1,981,282
2021-11-05	15.040	15.900	14.600	15.080	10.608	8,081,146
2021-11-04	15.620	15.800	15.260	15.580	10.206	5,357,331
2021-11-03	15.280	15.700	15.200	15.600	10.219	9,132,465
2021-11-02	15.020	15.680	14.820	15.460	10.127	11,889,520
2021-11-01	14.560	15.160	14.520	15.020	9.839	8,804,700
2021-10-29	14.420	14.740	14.420	14.560	9.538	4,821,638
2021-10-28	14.360	14.620	14.240	14.560	9.538	4,067,546
2021-10-27	14.200	14.360	14.120	14.180	9.289	2,811,800
2021-10-26	14.340	14.480	14.160	14.240	9.328	3,489,879
2021-10-25	14.360	14.440	14.080	14.260	9.341	2,857,902

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

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