Tianneng Power International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 6.550 | 6.550 | 6.330 | 6.410 | 5.392 | 6,068,000 |
| 2024-05-14 | 6.500 | 6.580 | 6.430 | 6.490 | 5.459 | 8,028,000 |
| 2024-05-13 | 6.500 | 6.510 | 6.400 | 6.440 | 5.417 | 5,890,966 |
| 2024-05-10 | 6.420 | 6.440 | 6.320 | 6.420 | 5.400 | 5,386,000 |
| 2024-05-09 | 6.300 | 6.430 | 6.240 | 6.340 | 5.333 | 6,664,000 |
| 2024-05-08 | 6.250 | 6.270 | 6.180 | 6.200 | 5.215 | 3,322,772 |
| 2024-05-07 | 6.310 | 6.360 | 6.190 | 6.240 | 5.249 | 5,016,000 |
| 2024-05-06 | 6.120 | 6.280 | 6.120 | 6.240 | 5.249 | 7,645,540 |
| 2024-05-03 | 6.080 | 6.200 | 6.080 | 6.120 | 5.148 | 1,000,000 |
| 2024-05-02 | 6.030 | 6.060 | 5.930 | 6.060 | 5.097 | 1,664,081 |
| 2024-04-30 | 6.060 | 6.060 | 5.940 | 6.030 | 5.072 | 3,818,000 |
| 2024-04-29 | 5.900 | 6.050 | 5.810 | 6.020 | 5.064 | 10,588,000 |
| 2024-04-26 | 6.160 | 6.230 | 6.120 | 6.230 | 5.240 | 4,995,400 |
| 2024-04-25 | 6.120 | 6.170 | 6.100 | 6.140 | 5.165 | 2,860,000 |
| 2024-04-24 | 6.110 | 6.150 | 6.090 | 6.120 | 5.148 | 2,662,000 |
| 2024-04-23 | 6.200 | 6.200 | 6.060 | 6.080 | 5.114 | 4,158,126 |
| 2024-04-22 | 6.190 | 6.260 | 6.130 | 6.140 | 5.165 | 2,194,836 |
| 2024-04-19 | 6.240 | 6.250 | 6.130 | 6.190 | 5.207 | 2,452,000 |
| 2024-04-18 | 6.300 | 6.390 | 6.240 | 6.240 | 5.249 | 1,192,000 |
| 2024-04-17 | 6.180 | 6.310 | 6.140 | 6.300 | 5.299 | 2,086,000 |
| 2024-04-16 | 6.210 | 6.240 | 6.150 | 6.150 | 5.173 | 2,340,414 |
| 2024-04-15 | 6.250 | 6.350 | 6.200 | 6.250 | 5.257 | 2,270,000 |
| 2024-04-12 | 6.420 | 6.420 | 6.260 | 6.260 | 5.265 | 2,343,838 |
| 2024-04-11 | 6.310 | 6.410 | 6.260 | 6.380 | 5.366 | 3,204,000 |
| 2024-04-10 | 6.300 | 6.340 | 6.270 | 6.330 | 5.324 | 2,852,000 |
| 2024-04-09 | 6.220 | 6.330 | 6.220 | 6.280 | 5.282 | 2,790,372 |
| 2024-04-08 | 6.310 | 6.320 | 6.140 | 6.190 | 5.207 | 5,513,902 |
| 2024-04-05 | 6.540 | 6.540 | 6.240 | 6.330 | 5.324 | 2,761,000 |
| 2024-04-03 | 6.600 | 6.630 | 6.480 | 6.540 | 5.501 | 5,738,000 |
| 2024-04-02 | 7.000 | 7.000 | 6.470 | 6.590 | 5.543 | 16,732,350 |
| 2024-03-28 | 7.380 | 7.380 | 7.100 | 7.330 | 6.165 | 4,216,000 |
| 2024-03-27 | 7.300 | 7.400 | 7.210 | 7.350 | 6.182 | 3,108,000 |
| 2024-03-26 | 7.380 | 7.440 | 7.260 | 7.280 | 6.123 | 2,380,000 |
| 2024-03-25 | 7.200 | 7.430 | 7.140 | 7.370 | 6.199 | 3,208,000 |
| 2024-03-22 | 7.340 | 7.350 | 7.080 | 7.210 | 6.064 | 1,973,880 |
| 2024-03-21 | 7.100 | 7.380 | 7.100 | 7.290 | 6.132 | 3,650,000 |
| 2024-03-20 | 7.100 | 7.170 | 6.980 | 7.060 | 5.938 | 3,064,247 |
| 2024-03-19 | 7.200 | 7.220 | 7.050 | 7.110 | 5.980 | 1,912,000 |
| 2024-03-18 | 7.050 | 7.230 | 6.930 | 7.170 | 6.031 | 3,844,000 |
| 2024-03-15 | 7.050 | 7.080 | 6.900 | 7.030 | 5.913 | 4,828,000 |
| 2024-03-14 | 7.270 | 7.270 | 6.940 | 7.050 | 5.930 | 4,161,483 |
| 2024-03-13 | 7.230 | 7.320 | 7.170 | 7.220 | 6.073 | 2,454,000 |
| 2024-03-12 | 7.260 | 7.320 | 7.140 | 7.240 | 6.090 | 3,350,000 |
| 2024-03-11 | 7.170 | 7.250 | 7.110 | 7.140 | 6.006 | 2,516,158 |
| 2024-03-08 | 6.960 | 7.170 | 6.950 | 7.150 | 6.014 | 2,351,779 |
| 2024-03-07 | 7.030 | 7.030 | 6.910 | 6.980 | 5.871 | 3,144,000 |
| 2024-03-06 | 6.820 | 7.060 | 6.820 | 7.030 | 5.913 | 5,497,000 |
| 2024-03-05 | 6.970 | 6.970 | 6.810 | 6.860 | 5.770 | 3,278,000 |
| 2024-03-04 | 7.080 | 7.180 | 6.900 | 7.040 | 5.922 | 3,998,000 |
| 2024-03-01 | 7.070 | 7.100 | 6.900 | 7.100 | 5.972 | 5,060,000 |
| 2024-02-29 | 6.650 | 7.150 | 6.650 | 7.070 | 5.947 | 7,870,000 |
| 2024-02-28 | 6.680 | 6.760 | 6.500 | 6.540 | 5.501 | 2,726,000 |
| 2024-02-27 | 6.500 | 6.670 | 6.430 | 6.640 | 5.585 | 2,046,000 |
| 2024-02-26 | 6.500 | 6.560 | 6.390 | 6.500 | 5.467 | 2,986,000 |
| 2024-02-23 | 6.430 | 6.520 | 6.350 | 6.420 | 5.400 | 1,610,000 |
| 2024-02-22 | 6.370 | 6.480 | 6.330 | 6.480 | 5.450 | 1,433,735 |
| 2024-02-21 | 6.250 | 6.480 | 6.230 | 6.370 | 5.358 | 2,280,797 |
| 2024-02-20 | 6.210 | 6.330 | 6.100 | 6.280 | 5.282 | 1,139,000 |
| 2024-02-19 | 6.200 | 6.230 | 6.100 | 6.220 | 5.232 | 1,906,000 |
| 2024-02-16 | 5.850 | 6.170 | 5.850 | 6.130 | 5.156 | 426,000 |
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.