Tianneng Power International Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 6.350 | 6.580 | 6.350 | 6.560 | 5.972 | 9,396,794 |
| 2025-05-09 | 6.390 | 6.450 | 6.310 | 6.320 | 5.754 | 2,430,000 |
| 2025-05-08 | 6.380 | 6.430 | 6.330 | 6.420 | 5.845 | 3,045,596 |
| 2025-05-07 | 6.440 | 6.530 | 6.360 | 6.380 | 5.808 | 4,662,000 |
| 2025-05-06 | 6.350 | 6.470 | 6.350 | 6.440 | 5.863 | 2,918,305 |
| 2025-05-02 | 6.490 | 6.500 | 6.300 | 6.350 | 5.781 | 1,446,000 |
| 2025-04-30 | 6.520 | 6.520 | 6.280 | 6.460 | 5.881 | 9,590,000 |
| 2025-04-29 | 6.410 | 6.600 | 6.380 | 6.550 | 5.963 | 6,778,000 |
| 2025-04-28 | 6.440 | 6.500 | 6.360 | 6.460 | 5.881 | 2,620,000 |
| 2025-04-25 | 6.500 | 6.600 | 6.420 | 6.420 | 5.845 | 6,170,000 |
| 2025-04-24 | 6.310 | 6.610 | 6.310 | 6.440 | 5.863 | 12,124,000 |
| 2025-04-23 | 6.300 | 6.430 | 6.280 | 6.300 | 5.736 | 6,032,438 |
| 2025-04-22 | 6.190 | 6.300 | 6.190 | 6.270 | 5.708 | 3,659,200 |
| 2025-04-17 | 6.180 | 6.230 | 6.110 | 6.190 | 5.635 | 3,557,200 |
| 2025-04-16 | 6.470 | 6.470 | 6.130 | 6.180 | 5.626 | 9,113,962 |
| 2025-04-15 | 6.290 | 6.550 | 6.260 | 6.470 | 5.890 | 12,740,100 |
| 2025-04-14 | 6.150 | 6.330 | 6.150 | 6.300 | 5.736 | 7,698,000 |
| 2025-04-11 | 5.950 | 6.140 | 5.900 | 6.020 | 5.481 | 18,375,000 |
| 2025-04-10 | 6.030 | 6.200 | 5.950 | 5.950 | 5.417 | 16,951,000 |
| 2025-04-09 | 5.860 | 5.940 | 5.680 | 5.860 | 5.335 | 11,029,000 |
| 2025-04-08 | 5.780 | 5.950 | 5.660 | 5.870 | 5.344 | 9,786,069 |
| 2025-04-07 | 6.300 | 6.470 | 5.580 | 5.600 | 5.098 | 23,086,788 |
| 2025-04-03 | 6.690 | 6.830 | 6.620 | 6.750 | 6.145 | 7,912,000 |
| 2025-04-02 | 6.820 | 6.900 | 6.730 | 6.770 | 6.163 | 4,976,000 |
| 2025-04-01 | 6.900 | 6.920 | 6.810 | 6.820 | 6.209 | 7,260,000 |
| 2025-03-31 | 7.210 | 7.230 | 6.770 | 6.890 | 6.273 | 19,624,000 |
| 2025-03-28 | 7.340 | 7.440 | 7.130 | 7.210 | 6.564 | 26,876,000 |
| 2025-03-27 | 8.000 | 8.000 | 7.700 | 7.900 | 7.192 | 5,606,000 |
| 2025-03-26 | 8.040 | 8.120 | 7.930 | 8.000 | 7.283 | 4,918,000 |
| 2025-03-25 | 8.330 | 8.330 | 8.020 | 8.060 | 7.338 | 5,836,000 |
| 2025-03-24 | 8.450 | 8.460 | 8.110 | 8.310 | 7.566 | 5,574,000 |
| 2025-03-21 | 8.800 | 8.800 | 8.150 | 8.330 | 7.584 | 13,514,000 |
| 2025-03-20 | 8.640 | 9.270 | 8.500 | 8.800 | 8.012 | 26,650,500 |
| 2025-03-19 | 8.740 | 8.760 | 8.470 | 8.600 | 7.830 | 19,624,749 |
| 2025-03-18 | 7.880 | 9.150 | 7.760 | 8.850 | 8.057 | 61,151,110 |
| 2025-03-17 | 7.450 | 7.950 | 7.450 | 7.710 | 7.019 | 11,860,000 |
| 2025-03-14 | 7.330 | 7.470 | 7.240 | 7.420 | 6.755 | 3,498,000 |
| 2025-03-13 | 7.310 | 7.430 | 7.160 | 7.270 | 6.619 | 4,844,271 |
| 2025-03-12 | 7.390 | 7.490 | 7.290 | 7.340 | 6.682 | 5,510,565 |
| 2025-03-11 | 7.300 | 7.390 | 7.220 | 7.370 | 6.710 | 3,344,438 |
| 2025-03-10 | 7.400 | 7.460 | 7.280 | 7.360 | 6.701 | 6,952,800 |
| 2025-03-07 | 7.650 | 7.650 | 7.410 | 7.450 | 6.783 | 5,253,825 |
| 2025-03-06 | 7.480 | 7.600 | 7.480 | 7.560 | 6.883 | 5,208,000 |
| 2025-03-05 | 7.450 | 7.580 | 7.330 | 7.420 | 6.755 | 11,215,038 |
| 2025-03-04 | 7.640 | 7.650 | 7.440 | 7.440 | 6.773 | 4,732,100 |
| 2025-03-03 | 7.340 | 7.960 | 7.330 | 7.640 | 6.956 | 16,872,594 |
| 2025-02-28 | 7.870 | 7.870 | 7.190 | 7.320 | 6.664 | 32,280,983 |
| 2025-02-27 | 8.190 | 8.360 | 8.100 | 8.320 | 7.575 | 7,402,000 |
| 2025-02-26 | 8.050 | 8.290 | 8.010 | 8.200 | 7.465 | 10,428,000 |
| 2025-02-25 | 7.950 | 8.250 | 7.890 | 8.050 | 7.329 | 5,524,000 |
| 2025-02-24 | 8.480 | 8.570 | 7.920 | 8.040 | 7.320 | 8,702,000 |
| 2025-02-21 | 7.880 | 8.320 | 7.880 | 8.300 | 7.556 | 11,974,100 |
| 2025-02-20 | 7.970 | 8.020 | 7.800 | 7.850 | 7.147 | 3,220,000 |
| 2025-02-19 | 8.120 | 8.120 | 7.870 | 7.960 | 7.247 | 5,482,000 |
| 2025-02-18 | 8.090 | 8.260 | 7.940 | 8.100 | 7.374 | 10,297,206 |
| 2025-02-17 | 7.960 | 8.170 | 7.770 | 7.920 | 7.210 | 5,289,600 |
| 2025-02-14 | 7.810 | 8.000 | 7.810 | 7.960 | 7.247 | 4,176,000 |
| 2025-02-13 | 7.720 | 7.930 | 7.680 | 7.750 | 7.056 | 6,100,000 |
| 2025-02-12 | 7.680 | 7.800 | 7.670 | 7.730 | 7.037 | 2,827,851 |
| 2025-02-11 | 7.960 | 7.970 | 7.670 | 7.710 | 7.019 | 3,720,938 |
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.