Tianneng Power International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	8.130	8.170	7.660	7.880	6.319	2,758,999
2022-11-21	8.010	8.090	7.840	8.040	6.447	3,203,988
2022-11-18	8.140	8.280	8.000	8.100	6.495	5,347,180
2022-11-17	8.310	8.320	8.000	8.140	6.528	3,998,699
2022-11-16	8.690	8.820	8.240	8.310	6.664	4,690,000
2022-11-15	8.760	8.920	8.600	8.670	6.953	5,475,999
2022-11-14	8.520	8.850	8.470	8.820	7.073	6,074,000
2022-11-11	8.900	8.900	8.300	8.480	6.800	6,200,093
2022-11-10	8.550	8.590	8.300	8.430	6.760	3,030,960
2022-11-09	8.740	8.850	8.590	8.680	6.961	3,528,285
2022-11-08	8.550	8.930	8.550	8.730	7.001	5,025,000
2022-11-07	8.540	8.800	8.480	8.560	6.864	5,464,000
2022-11-04	8.480	8.720	8.330	8.560	6.864	7,344,000
2022-11-03	8.180	8.490	8.130	8.390	6.728	5,405,000
2022-11-02	8.020	8.360	7.930	8.280	6.640	3,225,000
2022-11-01	7.550	8.200	7.520	8.100	6.495	11,583,000
2022-10-31	7.350	7.690	7.140	7.550	6.054	18,171,400
2022-10-28	7.410	7.520	7.190	7.270	5.830	5,060,000
2022-10-27	7.440	7.690	7.290	7.410	5.942	6,290,000
2022-10-26	7.340	7.590	7.210	7.260	5.822	7,062,000
2022-10-25	7.760	7.860	7.230	7.340	5.886	9,321,300
2022-10-24	7.930	8.090	7.710	7.760	6.223	6,164,000
2022-10-21	7.310	8.060	7.310	7.930	6.359	12,911,600
2022-10-20	7.450	7.480	7.200	7.270	5.830	4,658,600
2022-10-19	6.850	7.580	6.780	7.470	5.990	10,640,000
2022-10-18	6.790	6.970	6.620	6.850	5.493	4,176,700
2022-10-17	6.600	6.660	6.490	6.590	5.285	2,246,600
2022-10-14	6.690	6.800	6.610	6.610	5.301	2,751,000
2022-10-13	6.520	6.830	6.520	6.550	5.253	4,841,304
2022-10-12	6.430	6.830	6.400	6.640	5.325	3,092,696
2022-10-11	6.400	6.650	6.400	6.530	5.236	1,997,600
2022-10-10	6.680	6.680	6.350	6.400	5.132	3,921,700
2022-10-07	6.950	6.950	6.510	6.600	5.293	2,476,127
2022-10-06	7.100	7.100	6.800	6.950	5.573	854,800
2022-10-05	6.930	7.290	6.930	7.050	5.653	868,600
2022-10-03	6.840	7.000	6.780	6.940	5.565	762,000
2022-09-30	6.720	6.920	6.600	6.860	5.501	2,076,400
2022-09-29	7.210	7.210	6.800	6.890	5.525	1,932,400
2022-09-28	7.200	7.230	6.960	7.070	5.670	2,320,100
2022-09-27	7.040	7.310	7.030	7.180	5.758	1,939,489
2022-09-26	7.100	7.280	7.010	7.020	5.629	1,313,641
2022-09-23	7.390	7.450	7.100	7.100	5.694	2,374,561
2022-09-22	7.560	7.650	7.350	7.450	5.974	1,717,061
2022-09-21	7.870	7.870	7.570	7.570	6.070	1,154,400
2022-09-20	7.540	7.870	7.540	7.720	6.191	1,680,500
2022-09-19	7.500	7.650	7.480	7.590	6.086	1,738,400
2022-09-16	7.550	7.700	7.480	7.510	6.022	2,897,200
2022-09-15	7.680	7.780	7.510	7.560	6.062	2,650,000
2022-09-14	8.010	8.020	7.510	7.690	6.167	6,530,520
2022-09-13	8.150	8.230	8.070	8.080	6.479	1,554,000
2022-09-09	8.200	8.290	8.120	8.160	6.544	962,400
2022-09-08	8.360	8.440	8.130	8.200	6.576	1,962,400
2022-09-07	8.140	8.480	8.050	8.400	6.736	2,737,000
2022-09-06	8.150	8.250	8.060	8.170	6.552	2,849,000
2022-09-05	8.260	8.330	8.110	8.160	6.544	1,774,000
2022-09-02	8.040	8.430	8.030	8.300	6.656	5,118,505
2022-09-01	8.260	8.360	8.030	8.120	6.512	4,555,000
2022-08-31	8.330	8.520	8.280	8.370	6.712	2,950,600
2022-08-30	8.640	8.820	8.420	8.430	6.760	3,151,000
2022-08-29	8.860	8.860	8.580	8.670	6.953	3,890,900

← NewerPage 17 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.