Tianneng Power International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	10.680	10.980	10.640	10.720	8.596	2,812,000
2023-02-21	10.760	10.840	10.580	10.760	8.629	1,826,000
2023-02-20	10.540	10.820	10.480	10.780	8.645	2,466,000
2023-02-17	10.620	10.820	10.420	10.540	8.452	1,752,000
2023-02-16	10.880	10.980	10.580	10.620	8.516	3,015,999
2023-02-15	11.220	11.440	10.760	10.900	8.741	3,518,000
2023-02-14	11.660	11.660	11.080	11.220	8.997	3,014,000
2023-02-13	11.460	11.660	11.060	11.620	9.318	4,832,000
2023-02-10	12.380	12.380	11.420	11.520	9.238	6,492,264
2023-02-09	12.180	12.400	12.160	12.200	9.783	4,012,000
2023-02-08	12.220	12.460	12.060	12.180	9.767	4,375,642
2023-02-07	12.180	12.500	12.000	12.180	9.767	4,244,000
2023-02-06	12.180	12.300	11.700	12.100	9.703	7,376,000
2023-02-03	11.560	12.140	11.380	12.080	9.687	7,627,998
2023-02-02	11.560	11.800	11.260	11.600	9.302	4,444,697
2023-02-01	11.560	11.720	11.240	11.460	9.190	4,110,000
2023-01-31	11.480	11.840	11.320	11.600	9.302	6,550,345
2023-01-30	11.180	11.980	11.180	11.400	9.142	7,820,094
2023-01-27	11.180	11.460	11.020	11.200	8.981	1,798,000
2023-01-26	11.220	11.380	10.740	11.080	8.885	3,690,741
2023-01-20	10.400	11.100	10.400	11.080	8.885	2,968,500
2023-01-19	10.840	10.840	10.420	10.600	8.500	1,828,000
2023-01-18	10.680	10.840	10.560	10.840	8.693	6,622,653
2023-01-17	10.980	11.240	10.600	10.760	8.629	5,836,282
2023-01-16	11.020	11.440	10.760	11.100	8.901	10,782,000
2023-01-13	10.960	11.160	10.680	11.020	8.837	10,815,000
2023-01-12	10.700	11.240	10.360	10.820	8.677	18,454,000
2023-01-11	9.540	10.940	9.540	10.420	8.356	28,135,477
2023-01-10	9.030	9.780	8.990	9.440	7.570	13,592,141
2023-01-09	8.500	9.000	8.500	8.890	7.129	6,660,094
2023-01-06	8.520	8.650	8.310	8.400	6.736	3,390,300
2023-01-05	8.730	8.730	8.520	8.540	6.848	1,972,000
2023-01-04	8.580	8.690	8.480	8.630	6.920	3,296,910
2023-01-03	8.370	8.570	8.250	8.570	6.872	1,587,200
2022-12-30	8.150	8.360	8.150	8.240	6.608	1,494,000
2022-12-29	8.220	8.340	8.050	8.150	6.536	1,637,645
2022-12-28	8.140	8.350	8.120	8.330	6.680	1,344,000
2022-12-23	8.080	8.140	7.990	8.090	6.487	1,126,376
2022-12-22	8.220	8.310	8.110	8.180	6.560	1,046,000
2022-12-21	8.190	8.190	8.040	8.180	6.560	1,400,094
2022-12-20	8.220	8.220	7.920	8.130	6.520	1,583,218
2022-12-19	8.220	8.390	8.080	8.250	6.616	2,511,999
2022-12-16	8.300	8.470	8.220	8.250	6.616	2,597,998
2022-12-15	8.570	8.570	8.230	8.410	6.744	2,600,000
2022-12-14	8.780	8.810	8.320	8.390	6.728	5,298,000
2022-12-13	8.800	9.170	8.660	8.800	7.057	3,964,704
2022-12-12	8.660	8.760	8.500	8.620	6.912	1,786,000
2022-12-09	8.850	8.850	8.460	8.700	6.977	2,553,152
2022-12-08	8.620	8.780	8.520	8.560	6.864	2,616,386
2022-12-07	8.710	9.090	8.550	8.580	6.880	4,321,500
2022-12-06	8.660	8.880	8.610	8.730	7.001	2,398,000
2022-12-05	8.410	8.800	8.400	8.750	7.017	3,958,110
2022-12-02	8.200	8.500	8.190	8.360	6.704	2,438,496
2022-12-01	8.360	8.720	8.320	8.460	6.784	2,630,000
2022-11-30	8.390	8.390	8.110	8.360	6.704	4,359,999
2022-11-29	8.150	8.320	8.150	8.270	6.632	2,687,998
2022-11-28	8.070	8.190	7.790	8.140	6.528	2,275,999
2022-11-25	8.220	8.220	7.980	8.050	6.455	1,988,141
2022-11-24	7.990	8.300	7.990	8.210	6.584	2,942,000
2022-11-23	7.910	8.020	7.780	7.980	6.399	1,910,000

← NewerPage 16 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.