Tianneng Power International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-15	5.880	5.910	5.780	5.840	4.912	554,700
2024-02-14	6.200	6.200	5.720	5.960	5.013	913,934
2024-02-09	5.960	6.130	5.960	6.130	5.156	140,000
2024-02-08	5.980	6.160	5.970	6.120	5.148	760,000
2024-02-07	6.200	6.200	5.960	5.980	5.030	1,432,352
2024-02-06	5.980	6.110	5.720	6.090	5.122	1,747,296
2024-02-05	6.010	6.030	5.730	5.790	4.870	2,348,000
2024-02-02	6.040	6.260	5.980	6.030	5.072	1,980,629
2024-02-01	6.020	6.220	6.000	6.020	5.064	2,058,000
2024-01-31	6.010	6.090	5.970	6.060	5.097	2,354,000
2024-01-30	5.980	6.060	5.910	6.010	5.055	2,401,000
2024-01-29	6.190	6.190	5.860	6.000	5.047	1,508,000
2024-01-26	6.110	6.150	5.950	5.980	5.030	1,616,000
2024-01-25	5.920	6.240	5.720	6.110	5.139	3,399,728
2024-01-24	5.740	5.910	5.660	5.850	4.921	3,062,713
2024-01-23	5.610	5.770	5.610	5.680	4.778	3,241,122
2024-01-22	5.920	5.980	5.620	5.660	4.761	2,192,800
2024-01-19	5.980	6.050	5.830	5.910	4.971	2,066,000
2024-01-18	6.010	6.050	5.910	5.990	5.038	4,274,386
2024-01-17	6.250	6.260	5.970	6.040	5.080	3,746,057
2024-01-16	6.280	6.340	6.240	6.270	5.274	1,014,000
2024-01-15	6.280	6.320	6.260	6.280	5.282	810,000
2024-01-12	6.260	6.380	6.260	6.310	5.307	1,224,000
2024-01-11	6.290	6.360	6.260	6.300	5.299	898,000
2024-01-10	6.280	6.330	6.240	6.260	5.265	1,280,000
2024-01-09	6.270	6.320	6.210	6.270	5.274	2,326,000
2024-01-08	6.410	6.490	6.250	6.270	5.274	2,618,992
2024-01-05	6.440	6.550	6.320	6.360	5.350	2,674,302
2024-01-04	6.530	6.540	6.380	6.470	5.442	1,732,000
2024-01-03	6.580	6.580	6.510	6.570	5.526	1,256,000
2024-01-02	6.600	6.620	6.550	6.560	5.518	1,386,000
2023-12-29	6.690	6.690	6.520	6.590	5.543	1,506,000
2023-12-28	6.360	6.680	6.360	6.610	5.560	2,191,747
2023-12-27	6.360	6.400	6.300	6.360	5.350	1,575,600
2023-12-22	6.400	6.490	6.350	6.360	5.350	969,058
2023-12-21	6.370	6.480	6.340	6.440	5.417	881,742
2023-12-20	6.380	6.440	6.340	6.420	5.400	2,240,462
2023-12-19	6.340	6.370	6.260	6.360	5.350	1,538,000
2023-12-18	6.330	6.390	6.290	6.340	5.333	684,000
2023-12-15	6.370	6.480	6.350	6.370	5.358	1,698,000
2023-12-14	6.360	6.410	6.250	6.260	5.265	1,238,000
2023-12-13	6.500	6.500	6.290	6.290	5.291	598,000
2023-12-12	6.450	6.580	6.430	6.480	5.450	1,568,234
2023-12-11	6.350	6.470	6.250	6.420	5.400	1,436,560
2023-12-08	6.300	6.440	6.230	6.350	5.341	3,757,700
2023-12-07	6.450	6.450	6.280	6.390	5.375	1,528,000
2023-12-06	6.300	6.480	6.300	6.430	5.408	1,624,006
2023-12-05	6.380	6.380	6.210	6.290	5.291	1,800,384
2023-12-04	6.300	6.400	6.260	6.290	5.291	1,132,000
2023-12-01	6.390	6.390	6.170	6.290	5.291	6,838,999
2023-11-30	6.450	6.480	6.300	6.420	5.400	2,427,687
2023-11-29	6.650	6.650	6.370	6.400	5.383	2,946,844
2023-11-28	6.600	6.610	6.510	6.580	5.535	2,522,000
2023-11-27	6.770	6.770	6.510	6.570	5.526	2,312,000
2023-11-24	6.790	6.790	6.680	6.730	5.661	1,708,000
2023-11-23	6.730	6.830	6.680	6.790	5.711	1,229,000
2023-11-22	6.770	6.810	6.670	6.710	5.644	1,022,000
2023-11-21	6.860	6.940	6.660	6.710	5.644	2,666,800
2023-11-20	6.860	6.900	6.780	6.860	5.770	540,000
2023-11-17	6.930	6.930	6.820	6.840	5.753	1,132,086

← NewerPage 12 of 21 · 1,234 trading daysOlder →

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.