Tianneng Power International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	8.060	8.280	8.050	8.120	6.830	740,000
2023-08-17	8.010	8.160	7.990	8.140	6.847	986,000
2023-08-16	8.200	8.230	8.000	8.080	6.796	1,210,090
2023-08-15	8.090	8.210	8.010	8.190	6.889	1,342,799
2023-08-14	8.130	8.250	8.020	8.090	6.805	1,956,000
2023-08-11	8.340	8.340	8.190	8.240	6.931	2,522,000
2023-08-10	8.370	8.370	8.240	8.310	6.990	834,000
2023-08-09	8.250	8.350	8.150	8.340	7.015	1,475,785
2023-08-08	8.220	8.290	8.180	8.250	6.939	1,258,500
2023-08-07	8.210	8.290	8.100	8.270	6.956	1,410,000
2023-08-04	8.360	8.460	8.230	8.280	6.964	1,730,000
2023-08-03	8.310	8.400	8.110	8.300	6.981	3,642,000
2023-08-02	8.500	8.700	8.430	8.470	7.124	1,704,000
2023-08-01	8.850	8.850	8.400	8.500	7.150	2,399,400
2023-07-31	8.680	8.760	8.620	8.710	7.326	1,680,000
2023-07-28	8.490	8.590	8.390	8.550	7.192	1,324,000
2023-07-27	8.500	8.620	8.400	8.520	7.166	1,510,000
2023-07-26	8.700	8.760	8.380	8.510	7.158	996,000
2023-07-25	8.460	8.620	8.340	8.590	7.225	2,266,000
2023-07-24	8.320	8.370	8.220	8.360	7.032	1,018,000
2023-07-21	8.520	8.520	8.280	8.390	7.057	1,032,000
2023-07-20	8.510	8.580	8.400	8.440	7.099	662,783
2023-07-19	8.680	8.680	8.410	8.530	7.175	1,232,000
2023-07-18	8.490	8.590	8.330	8.530	7.175	1,550,000
2023-07-14	8.900	8.900	8.500	8.510	7.158	2,534,000
2023-07-13	8.880	9.000	8.760	8.830	7.427	1,438,000
2023-07-12	8.750	8.850	8.590	8.780	7.385	2,189,500
2023-07-11	8.760	8.820	8.700	8.790	7.393	1,494,459
2023-07-10	8.750	8.880	8.600	8.610	7.242	1,194,000
2023-07-07	8.600	8.850	8.490	8.760	7.368	2,141,000
2023-07-06	8.650	8.780	8.430	8.460	7.116	2,340,000
2023-07-05	8.690	8.920	8.650	8.650	7.276	3,146,000
2023-07-04	8.320	8.850	8.320	8.590	7.225	4,282,000
2023-07-03	8.090	8.390	8.090	8.330	7.007	1,878,000
2023-06-30	7.990	8.180	7.990	8.090	6.805	1,353,400
2023-06-29	7.910	8.040	7.880	8.000	6.729	849,750
2023-06-28	7.840	8.100	7.830	8.000	6.729	1,943,594
2023-06-27	7.760	7.940	7.760	7.880	6.628	1,172,000
2023-06-26	7.790	7.990	7.730	7.770	6.536	1,730,000
2023-06-23	8.030	8.030	7.670	7.710	6.485	1,284,000
2023-06-21	8.120	8.120	7.970	8.030	6.754	1,422,415
2023-06-20	8.200	8.360	8.110	8.130	6.838	1,564,000
2023-06-19	8.300	8.400	8.230	8.360	7.032	1,112,200
2023-06-16	8.300	8.400	8.260	8.300	6.981	2,600,000
2023-06-15	8.270	8.380	8.150	8.300	6.981	2,027,200
2023-06-14	8.370	8.460	8.250	8.280	6.964	1,781,198
2023-06-13	8.130	8.420	8.130	8.420	7.082	2,826,312
2023-06-12	8.880	8.880	8.550	8.580	6.880	3,612,000
2023-06-09	8.840	8.970	8.840	8.930	7.161	976,000
2023-06-08	8.880	8.930	8.730	8.890	7.129	1,920,000
2023-06-07	8.800	8.960	8.770	8.920	7.153	1,364,000
2023-06-06	8.840	8.940	8.740	8.850	7.097	2,222,067
2023-06-05	8.980	9.060	8.700	8.800	7.057	2,558,000
2023-06-02	9.020	9.090	8.850	8.980	7.201	3,392,130
2023-06-01	8.970	9.060	8.840	8.840	7.089	1,582,080
2023-05-31	9.310	9.310	9.000	9.000	7.217	4,562,624
2023-05-30	9.430	9.550	9.280	9.430	7.562	1,252,000
2023-05-29	9.750	9.770	9.360	9.360	7.506	2,916,000
2023-05-25	10.220	10.220	9.570	9.750	7.819	4,347,815
2023-05-24	10.540	10.720	10.260	10.320	8.276	2,488,000

← NewerPage 14 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.