Tianneng Power International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 5.160 | 5.160 | 5.100 | 5.140 | 4.680 | 2,428,000 |
| 2024-08-09 | 5.130 | 5.210 | 5.130 | 5.150 | 4.689 | 4,472,000 |
| 2024-08-08 | 5.120 | 5.170 | 5.100 | 5.120 | 4.661 | 4,949,000 |
| 2024-08-07 | 5.130 | 5.220 | 5.110 | 5.160 | 4.698 | 1,538,000 |
| 2024-08-06 | 5.090 | 5.230 | 5.090 | 5.130 | 4.670 | 3,143,000 |
| 2024-08-05 | 5.150 | 5.210 | 5.070 | 5.130 | 4.670 | 5,106,000 |
| 2024-08-02 | 5.200 | 5.220 | 5.150 | 5.160 | 4.698 | 3,732,774 |
| 2024-08-01 | 5.260 | 5.290 | 5.220 | 5.220 | 4.752 | 2,652,000 |
| 2024-07-31 | 5.140 | 5.290 | 5.140 | 5.280 | 4.807 | 4,212,000 |
| 2024-07-30 | 5.180 | 5.210 | 5.110 | 5.160 | 4.698 | 2,086,000 |
| 2024-07-29 | 5.250 | 5.250 | 5.170 | 5.170 | 4.707 | 2,200,000 |
| 2024-07-26 | 5.120 | 5.230 | 5.110 | 5.180 | 4.716 | 3,188,789 |
| 2024-07-25 | 5.140 | 5.140 | 5.030 | 5.120 | 4.661 | 2,056,000 |
| 2024-07-24 | 5.130 | 5.170 | 5.050 | 5.140 | 4.680 | 2,646,000 |
| 2024-07-23 | 5.230 | 5.300 | 5.130 | 5.130 | 4.670 | 1,979,945 |
| 2024-07-22 | 5.190 | 5.220 | 5.160 | 5.200 | 4.734 | 1,656,000 |
| 2024-07-19 | 5.270 | 5.320 | 5.180 | 5.210 | 4.743 | 5,900,000 |
| 2024-07-18 | 5.320 | 5.350 | 5.240 | 5.300 | 4.825 | 2,542,294 |
| 2024-07-17 | 5.360 | 5.370 | 5.280 | 5.310 | 4.834 | 1,492,358 |
| 2024-07-16 | 5.350 | 5.370 | 5.260 | 5.350 | 4.871 | 2,212,000 |
| 2024-07-15 | 5.520 | 5.520 | 5.340 | 5.410 | 4.925 | 3,684,000 |
| 2024-07-12 | 5.470 | 5.580 | 5.470 | 5.490 | 4.998 | 3,313,000 |
| 2024-07-11 | 5.480 | 5.520 | 5.450 | 5.470 | 4.980 | 1,368,000 |
| 2024-07-10 | 5.390 | 5.560 | 5.390 | 5.420 | 4.934 | 2,902,000 |
| 2024-07-09 | 5.410 | 5.480 | 5.350 | 5.390 | 4.907 | 3,114,000 |
| 2024-07-08 | 5.500 | 5.500 | 5.350 | 5.450 | 4.962 | 2,344,000 |
| 2024-07-05 | 5.590 | 5.590 | 5.460 | 5.510 | 5.016 | 2,829,126 |
| 2024-07-04 | 5.650 | 5.700 | 5.560 | 5.590 | 5.089 | 1,826,000 |
| 2024-07-03 | 5.650 | 5.710 | 5.620 | 5.660 | 5.153 | 2,256,000 |
| 2024-07-02 | 5.520 | 5.690 | 5.520 | 5.650 | 5.144 | 3,335,245 |
| 2024-06-28 | 5.510 | 5.610 | 5.490 | 5.610 | 5.107 | 2,863,245 |
| 2024-06-27 | 5.600 | 5.640 | 5.530 | 5.560 | 5.062 | 1,220,000 |
| 2024-06-26 | 5.580 | 5.650 | 5.550 | 5.620 | 5.117 | 1,218,000 |
| 2024-06-25 | 5.480 | 5.630 | 5.460 | 5.580 | 5.080 | 3,156,000 |
| 2024-06-24 | 5.580 | 5.580 | 5.360 | 5.480 | 4.989 | 1,814,000 |
| 2024-06-21 | 5.580 | 5.580 | 5.520 | 5.570 | 5.071 | 1,577,000 |
| 2024-06-20 | 5.520 | 5.710 | 5.450 | 5.580 | 5.080 | 6,860,000 |
| 2024-06-19 | 5.380 | 5.520 | 5.310 | 5.470 | 4.980 | 4,642,000 |
| 2024-06-18 | 5.410 | 5.420 | 5.320 | 5.330 | 4.853 | 1,828,000 |
| 2024-06-17 | 5.340 | 5.430 | 5.270 | 5.300 | 4.825 | 3,316,000 |
| 2024-06-14 | 5.270 | 5.350 | 5.260 | 5.320 | 4.843 | 2,942,000 |
| 2024-06-13 | 5.270 | 5.320 | 5.150 | 5.270 | 4.798 | 5,228,000 |
| 2024-06-12 | 5.680 | 5.730 | 5.630 | 5.650 | 4.752 | 3,997,000 |
| 2024-06-11 | 5.860 | 5.860 | 5.620 | 5.710 | 4.803 | 9,623,000 |
| 2024-06-07 | 5.920 | 5.950 | 5.820 | 5.860 | 4.929 | 6,639,000 |
| 2024-06-06 | 6.000 | 6.080 | 5.880 | 5.950 | 5.005 | 6,106,000 |
| 2024-06-05 | 6.070 | 6.090 | 5.890 | 5.910 | 4.971 | 4,084,000 |
| 2024-06-04 | 6.020 | 6.060 | 5.950 | 6.050 | 5.089 | 3,711,600 |
| 2024-06-03 | 5.910 | 6.090 | 5.910 | 5.980 | 5.030 | 3,990,426 |
| 2024-05-31 | 6.050 | 6.080 | 5.880 | 5.900 | 4.963 | 3,670,000 |
| 2024-05-30 | 6.040 | 6.070 | 5.960 | 6.010 | 5.055 | 3,646,000 |
| 2024-05-29 | 6.040 | 6.110 | 6.010 | 6.040 | 5.080 | 2,756,000 |
| 2024-05-28 | 6.120 | 6.130 | 6.000 | 6.050 | 5.089 | 3,540,000 |
| 2024-05-27 | 6.020 | 6.150 | 5.950 | 6.120 | 5.148 | 5,586,000 |
| 2024-05-24 | 6.100 | 6.120 | 5.990 | 6.020 | 5.064 | 4,516,000 |
| 2024-05-23 | 6.300 | 6.300 | 6.080 | 6.110 | 5.139 | 4,792,000 |
| 2024-05-22 | 6.260 | 6.340 | 6.220 | 6.310 | 5.307 | 3,040,000 |
| 2024-05-21 | 6.430 | 6.430 | 6.220 | 6.280 | 5.282 | 5,762,700 |
| 2024-05-20 | 6.470 | 6.520 | 6.410 | 6.420 | 5.400 | 4,492,000 |
| 2024-05-17 | 6.450 | 6.480 | 6.370 | 6.420 | 5.400 | 4,704,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-11 | 0.3600 HKD |
| 2025-05-21 | 0.1700 HKD |
| 2024-06-13 | 0.4300 HKD |
| 2023-06-13 | 0.4000 HKD |
| 2022-06-01 | 0.4000 HKD |
| 2021-06-24 | 0.4000 HKD |
| 2020-05-27 | 0.3900 HKD |
| 2019-05-24 | 0.3800 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.