Tianneng Power International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	6.700	6.780	6.650	6.770	6.336	3,460,000
2025-08-04	6.610	6.690	6.590	6.640	6.215	5,512,000
2025-08-01	6.790	6.830	6.620	6.680	6.252	9,646,000
2025-07-31	7.220	7.220	6.730	6.790	6.355	26,088,000
2025-07-30	7.250	7.300	7.090	7.180	6.720	8,374,000
2025-07-29	7.150	7.300	6.990	7.280	6.814	8,638,000
2025-07-28	7.190	7.270	7.120	7.150	6.692	6,684,000
2025-07-25	7.200	7.290	7.120	7.190	6.729	7,406,475
2025-07-24	7.030	7.200	7.030	7.180	6.720	6,932,000
2025-07-23	7.100	7.130	6.960	7.010	6.561	12,954,475
2025-07-22	6.930	7.350	6.860	7.150	6.692	17,393,308
2025-07-21	6.830	6.970	6.800	6.950	6.505	5,929,046
2025-07-18	6.850	6.920	6.770	6.830	6.393	4,220,000
2025-07-17	6.800	6.890	6.760	6.810	6.374	10,453,064
2025-07-16	6.850	7.010	6.830	6.850	6.411	5,188,000
2025-07-15	6.910	6.910	6.760	6.860	6.421	6,468,000
2025-07-14	6.840	7.110	6.810	6.840	6.402	16,122,000
2025-07-11	6.580	6.990	6.560	6.820	6.383	23,220,750
2025-07-10	6.360	6.630	6.320	6.600	6.177	9,660,000
2025-07-09	6.370	6.440	6.350	6.380	5.971	4,864,000
2025-07-08	6.220	6.380	6.220	6.380	5.971	5,402,000
2025-07-07	6.280	6.300	6.220	6.280	5.878	3,854,000
2025-07-04	6.370	6.390	6.290	6.330	5.925	4,162,000
2025-07-03	6.340	6.380	6.240	6.350	5.943	6,487,352
2025-07-02	6.290	6.330	6.220	6.310	5.906	5,070,796
2025-06-30	6.290	6.320	6.240	6.290	5.887	4,628,000
2025-06-27	6.240	6.290	6.200	6.290	5.887	8,686,000
2025-06-26	6.220	6.250	6.170	6.220	5.822	6,384,000
2025-06-25	6.170	6.250	6.140	6.220	5.822	7,574,000
2025-06-24	5.970	6.140	5.970	6.110	5.719	7,261,379
2025-06-23	5.970	5.970	5.810	5.930	5.550	3,820,325
2025-06-20	5.940	5.970	5.900	5.920	5.541	3,618,000
2025-06-19	6.050	6.070	5.890	5.920	5.541	5,316,200
2025-06-18	6.130	6.140	5.990	6.060	5.672	4,535,500
2025-06-17	6.130	6.180	6.080	6.110	5.719	4,362,000
2025-06-16	6.130	6.160	6.040	6.160	5.765	4,238,125
2025-06-13	6.280	6.300	6.110	6.130	5.737	7,108,000
2025-06-12	6.340	6.360	6.250	6.330	5.925	4,768,200
2025-06-11	6.210	6.440	6.210	6.350	5.943	7,544,000
2025-06-10	6.130	6.210	6.100	6.200	5.803	7,366,000
2025-06-09	6.130	6.180	6.080	6.150	5.756	3,872,000
2025-06-06	6.120	6.160	6.080	6.120	5.728	2,982,000
2025-06-05	6.140	6.140	6.060	6.090	5.700	2,386,000
2025-06-04	6.040	6.130	6.020	6.100	5.709	4,021,500
2025-06-03	5.930	6.040	5.930	6.000	5.616	4,490,000
2025-06-02	6.080	6.100	5.750	5.920	5.541	1,691,000
2025-05-30	6.220	6.220	6.090	6.110	5.719	3,990,000
2025-05-29	6.150	6.280	6.150	6.260	5.859	3,487,441
2025-05-28	6.100	6.120	6.030	6.120	5.728	3,600,000
2025-05-27	6.050	6.110	6.000	6.080	5.691	3,472,000
2025-05-26	6.090	6.150	6.040	6.080	5.691	1,974,000
2025-05-23	6.030	6.190	6.030	6.080	5.691	5,472,000
2025-05-22	6.180	6.260	6.050	6.100	5.709	4,012,650
2025-05-21	6.080	6.300	6.080	6.220	5.822	4,155,500
2025-05-20	6.200	6.300	6.200	6.230	5.672	4,468,000
2025-05-19	6.250	6.250	6.120	6.220	5.663	6,016,907
2025-05-16	6.320	6.320	6.210	6.250	5.690	4,032,907
2025-05-15	6.400	6.420	6.320	6.330	5.763	4,025,774
2025-05-14	6.480	6.540	6.400	6.460	5.881	5,724,000
2025-05-13	6.630	6.630	6.500	6.550	5.963	3,874,000

← NewerPage 6 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.