Tiangong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	3.300	3.670	3.050	3.230	2.940	51,737,660
2022-11-21	2.900	3.330	2.770	3.220	2.931	21,780,000
2022-11-18	3.030	3.030	2.860	2.870	2.613	11,732,000
2022-11-17	2.850	2.960	2.800	2.910	2.649	6,934,003
2022-11-16	2.960	2.960	2.800	2.900	2.640	7,092,000
2022-11-15	2.750	2.880	2.680	2.860	2.603	10,313,990
2022-11-14	2.490	2.850	2.490	2.710	2.467	18,180,000
2022-11-11	2.640	2.680	2.540	2.560	2.330	4,402,000
2022-11-10	2.570	2.630	2.510	2.530	2.303	3,686,000
2022-11-09	2.600	2.720	2.600	2.620	2.385	4,966,000
2022-11-08	2.610	2.660	2.530	2.620	2.385	6,544,000
2022-11-07	2.400	2.640	2.380	2.620	2.385	15,250,000
2022-11-04	2.280	2.480	2.280	2.380	2.167	8,852,000
2022-11-03	2.220	2.320	2.200	2.290	2.085	3,880,000
2022-11-02	2.250	2.320	2.250	2.270	2.066	2,992,000
2022-11-01	2.180	2.300	2.160	2.280	2.075	3,782,000
2022-10-31	2.110	2.240	2.110	2.180	1.984	3,260,000
2022-10-28	2.100	2.160	2.090	2.160	1.966	2,096,000
2022-10-27	2.150	2.240	2.120	2.120	1.930	3,190,000
2022-10-26	2.100	2.240	2.100	2.140	1.948	2,624,000
2022-10-25	1.980	2.130	1.870	2.130	1.939	7,580,000
2022-10-24	2.000	2.080	1.920	1.950	1.775	2,753,000
2022-10-21	2.020	2.060	1.940	2.010	1.830	5,076,000
2022-10-20	2.000	2.050	1.960	1.960	1.784	1,943,941
2022-10-19	2.120	2.140	2.010	2.030	1.848	2,534,000
2022-10-18	2.010	2.090	1.970	2.080	1.893	1,518,000
2022-10-17	2.000	2.040	1.960	2.010	1.830	2,544,000
2022-10-14	1.980	2.060	1.950	1.980	1.802	3,992,000
2022-10-13	1.980	2.020	1.920	1.960	1.784	1,300,000
2022-10-12	1.980	2.060	1.890	2.000	1.821	1,622,000
2022-10-11	2.020	2.090	1.960	1.990	1.811	3,670,000
2022-10-10	2.040	2.100	2.020	2.020	1.839	1,124,000
2022-10-07	2.190	2.220	2.100	2.110	1.921	496,000
2022-10-06	2.190	2.200	2.160	2.190	1.994	402,000
2022-10-05	2.070	2.180	2.070	2.160	1.966	660,000
2022-10-03	2.120	2.160	2.060	2.080	1.893	698,000
2022-09-30	2.110	2.220	2.100	2.120	1.930	2,800,000
2022-09-29	2.240	2.240	2.160	2.190	1.994	1,768,000
2022-09-28	2.150	2.200	2.120	2.200	2.003	2,666,540
2022-09-27	2.180	2.220	2.130	2.180	1.984	2,772,000
2022-09-26	2.130	2.190	2.130	2.150	1.957	2,261,460
2022-09-23	2.190	2.240	2.110	2.180	1.984	2,510,000
2022-09-22	2.110	2.220	2.110	2.210	2.012	3,000,000
2022-09-21	2.150	2.180	2.080	2.150	1.957	2,092,000
2022-09-20	2.150	2.220	2.130	2.190	1.994	2,878,000
2022-09-19	2.230	2.300	2.100	2.160	1.966	9,598,000
2022-09-16	2.300	2.350	2.250	2.250	2.048	1,344,000
2022-09-15	2.400	2.420	2.330	2.330	2.121	1,198,000
2022-09-14	2.420	2.490	2.330	2.420	2.203	5,562,000
2022-09-13	2.460	2.530	2.430	2.440	2.221	2,421,388
2022-09-09	2.480	2.610	2.440	2.450	2.230	3,094,000
2022-09-08	2.460	2.500	2.450	2.490	2.267	1,036,000
2022-09-07	2.450	2.510	2.380	2.480	2.258	2,216,000
2022-09-06	2.550	2.550	2.470	2.490	2.267	1,318,000
2022-09-05	2.410	2.540	2.410	2.510	2.285	2,552,000
2022-09-02	2.600	2.620	2.460	2.500	2.276	4,779,000
2022-09-01	2.600	2.670	2.590	2.620	2.385	1,204,000
2022-08-31	2.590	2.680	2.590	2.640	2.403	1,686,000
2022-08-30	2.700	2.750	2.630	2.630	2.394	1,278,000
2022-08-29	2.730	2.770	2.650	2.710	2.467	372,000

← NewerPage 17 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-26	0.0291 HKD
2025-09-12	0.0287 HKD
2025-06-27	0.0288 HKD
2024-09-12	0.0222 HKD
2024-06-27	0.0439 HKD
2023-06-26	0.0400 HKD
2022-06-24	0.0697 HKD
2021-07-02	0.0888 HKD
2020-06-04	0.0594 HKD
2019-05-28	0.0406 HKD

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