Tianneng Power International Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	8.530	8.640	8.430	8.510	6.461	1,348,400
2021-12-01	8.630	8.660	8.550	8.560	6.499	1,140,000
2021-11-30	8.680	8.890	8.560	8.640	6.559	4,298,144
2021-11-29	8.600	8.800	8.510	8.730	6.628	1,561,200
2021-11-26	8.970	9.000	8.690	8.730	6.628	2,546,000
2021-11-25	8.900	9.020	8.700	8.950	6.795	2,894,000
2021-11-24	8.990	9.060	8.840	8.900	6.757	2,462,553
2021-11-23	9.150	9.200	8.960	9.010	6.840	3,534,200
2021-11-22	8.700	9.250	8.700	9.150	6.947	6,330,800
2021-11-19	8.520	8.710	8.450	8.690	6.597	2,968,600
2021-11-18	8.600	8.600	8.460	8.520	6.468	1,867,568
2021-11-17	8.450	8.660	8.420	8.600	6.529	2,829,400
2021-11-16	8.400	8.490	8.290	8.420	6.392	2,066,705
2021-11-15	8.680	8.680	8.320	8.390	6.370	2,119,300
2021-11-12	8.660	8.670	8.390	8.550	6.491	2,033,405
2021-11-11	8.280	8.580	8.280	8.580	6.514	3,712,000
2021-11-10	8.300	8.330	8.050	8.330	6.324	4,051,798
2021-11-09	8.300	8.510	8.190	8.300	6.301	2,971,400
2021-11-08	8.400	8.430	8.280	8.330	6.324	1,587,600
2021-11-05	8.460	8.500	8.200	8.280	6.286	2,456,600
2021-11-04	8.160	8.600	8.160	8.490	6.446	3,275,600
2021-11-03	8.200	8.290	8.110	8.180	6.210	3,257,331
2021-11-02	8.420	8.450	8.120	8.140	6.180	4,923,200
2021-11-01	8.710	8.710	7.820	8.280	6.286	15,710,600
2021-10-29	8.800	9.110	8.660	8.890	6.749	13,422,800
2021-10-28	8.890	9.040	8.650	8.650	6.567	6,426,033
2021-10-27	9.350	9.350	8.890	8.890	6.749	5,492,899
2021-10-26	9.280	9.510	9.180	9.350	7.098	3,921,200
2021-10-25	9.510	9.580	9.230	9.270	7.038	4,846,090

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.