Tianneng Power International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	7.220	7.350	7.200	7.200	5.466	2,505,080
2022-03-01	7.200	7.290	7.170	7.240	5.497	1,315,600
2022-02-28	7.680	7.680	7.160	7.160	5.436	6,281,000
2022-02-25	7.750	7.880	7.720	7.750	5.884	2,404,000
2022-02-24	7.980	8.040	7.740	7.750	5.884	3,154,252
2022-02-23	7.950	7.990	7.860	7.960	6.043	2,262,821
2022-02-22	8.120	8.120	7.870	7.890	5.990	3,793,754
2022-02-21	8.110	8.160	8.090	8.120	6.165	992,000
2022-02-18	8.150	8.170	8.080	8.110	6.157	1,266,800
2022-02-17	8.150	8.220	8.140	8.150	6.187	782,800
2022-02-16	8.240	8.240	8.140	8.180	6.210	1,222,400
2022-02-15	8.110	8.250	8.080	8.160	6.195	1,196,000
2022-02-14	8.260	8.270	8.120	8.240	6.256	1,272,800
2022-02-11	8.180	8.290	8.120	8.250	6.263	1,655,276
2022-02-10	8.350	8.360	8.200	8.280	6.286	1,502,600
2022-02-09	8.200	8.300	8.150	8.280	6.286	1,192,258
2022-02-08	8.210	8.220	8.050	8.140	6.180	1,378,026
2022-02-07	8.070	8.280	8.070	8.180	6.210	1,460,081
2022-02-04	8.060	8.220	8.060	8.220	6.241	444,000
2022-01-31	8.360	8.380	8.020	8.020	6.089	1,554,000
2022-01-28	8.150	8.490	7.900	8.280	6.286	2,665,800
2022-01-27	8.170	8.180	8.020	8.100	6.150	2,209,354
2022-01-26	8.180	8.320	8.150	8.150	6.187	1,506,100
2022-01-25	8.490	8.500	8.120	8.170	6.203	2,279,400
2022-01-24	8.660	8.660	8.350	8.420	6.392	1,977,000
2022-01-21	8.550	8.690	8.480	8.690	6.597	2,264,900
2022-01-20	8.500	8.680	8.410	8.540	6.484	2,778,400
2022-01-19	8.400	8.540	8.300	8.540	6.484	2,641,600
2022-01-18	8.290	8.470	8.170	8.400	6.377	1,667,000
2022-01-17	8.390	8.390	8.200	8.260	6.271	1,324,000
2022-01-14	8.300	8.380	8.210	8.370	6.354	1,803,997
2022-01-13	8.420	8.460	8.260	8.260	6.271	1,506,000
2022-01-12	8.140	8.420	8.080	8.390	6.370	5,038,400
2022-01-11	8.220	8.450	8.000	8.130	6.172	4,127,200
2022-01-10	8.090	8.320	8.050	8.280	6.286	2,932,561
2022-01-07	8.180	8.200	8.040	8.080	6.134	3,301,518
2022-01-06	8.200	8.200	8.060	8.160	6.195	1,480,000
2022-01-05	8.280	8.290	8.060	8.090	6.142	2,626,600
2022-01-04	8.320	8.380	8.200	8.270	6.279	2,503,575
2022-01-03	8.240	8.310	8.150	8.230	6.248	762,000
2021-12-31	8.280	8.440	8.250	8.250	6.263	508,000
2021-12-30	8.280	8.300	8.150	8.290	6.294	739,699
2021-12-29	8.250	8.250	8.150	8.200	6.225	928,000
2021-12-28	8.140	8.290	8.120	8.190	6.218	966,400
2021-12-24	8.210	8.210	8.080	8.120	6.165	800,000
2021-12-23	8.180	8.340	8.180	8.210	6.233	1,712,000
2021-12-22	8.220	8.260	8.110	8.190	6.218	1,755,400
2021-12-21	8.110	8.290	8.110	8.220	6.241	1,260,000
2021-12-20	8.420	8.420	8.060	8.110	6.157	3,199,600
2021-12-17	8.600	8.600	8.300	8.380	6.362	1,694,104
2021-12-16	8.430	8.560	8.260	8.550	6.491	2,202,000
2021-12-15	8.440	8.550	8.290	8.350	6.339	2,004,000
2021-12-14	8.260	8.580	8.200	8.440	6.408	3,918,000
2021-12-13	8.360	8.510	8.190	8.200	6.225	2,452,784
2021-12-10	8.510	8.510	8.300	8.340	6.332	2,159,200
2021-12-09	8.430	8.620	8.430	8.560	6.499	1,868,600
2021-12-08	8.330	8.470	8.280	8.430	6.400	1,240,400
2021-12-07	8.140	8.400	8.130	8.320	6.317	1,874,367
2021-12-06	8.350	8.350	8.020	8.030	6.096	3,606,157
2021-12-03	8.470	8.490	8.200	8.350	6.339	3,252,875

← NewerPage 20 of 21 · 1,229 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.