Tiangong International Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	3.600	3.600	3.400	3.440	3.060	9,774,000
2022-03-01	3.780	3.780	3.540	3.600	3.202	5,156,000
2022-02-28	3.700	3.700	3.580	3.690	3.282	2,354,000
2022-02-25	3.650	3.750	3.620	3.670	3.264	1,454,000
2022-02-24	3.740	3.770	3.510	3.720	3.309	5,626,188
2022-02-23	3.740	3.790	3.650	3.750	3.335	5,254,000
2022-02-22	3.820	3.820	3.620	3.730	3.318	4,404,000
2022-02-21	3.850	4.020	3.740	3.820	3.398	6,418,000
2022-02-18	3.850	3.930	3.770	3.880	3.451	8,252,000
2022-02-17	3.960	4.070	3.640	3.950	3.513	12,164,000
2022-02-16	4.040	4.120	3.910	4.040	3.593	5,340,000
2022-02-15	3.970	4.090	3.950	4.040	3.593	2,036,000
2022-02-14	4.070	4.130	3.970	4.000	3.558	1,876,000
2022-02-11	4.270	4.270	4.090	4.120	3.664	1,986,000
2022-02-10	4.300	4.350	4.180	4.220	3.753	1,696,000
2022-02-09	4.250	4.350	4.250	4.300	3.824	1,204,000
2022-02-08	4.220	4.320	4.180	4.260	3.789	1,208,000
2022-02-07	4.110	4.310	4.090	4.260	3.789	3,982,000
2022-02-04	3.900	4.130	3.900	4.110	3.655	910,000
2022-01-31	4.020	4.020	3.850	3.850	3.424	1,774,000
2022-01-28	4.030	4.070	3.910	4.020	3.575	2,212,000
2022-01-27	4.020	4.080	3.880	4.050	3.602	1,912,000
2022-01-26	4.130	4.170	3.980	4.020	3.575	4,586,000
2022-01-25	4.320	4.320	4.070	4.140	3.682	3,295,500
2022-01-24	4.320	4.380	4.220	4.290	3.816	3,840,000
2022-01-21	4.350	4.390	4.260	4.370	3.887	4,598,000
2022-01-20	4.470	4.480	4.330	4.350	3.869	4,030,000
2022-01-19	4.440	4.520	4.410	4.450	3.958	1,896,000
2022-01-18	4.500	4.510	4.430	4.450	3.958	2,306,000
2022-01-17	4.560	4.590	4.360	4.460	3.967	5,724,000
2022-01-14	4.290	4.570	4.290	4.560	4.056	5,104,000
2022-01-13	4.390	4.440	4.150	4.420	3.931	5,544,000
2022-01-12	4.480	4.550	4.380	4.390	3.905	5,302,000
2022-01-11	4.580	4.580	4.460	4.490	3.993	2,282,000
2022-01-10	4.520	4.650	4.510	4.540	4.038	1,800,000
2022-01-07	4.540	4.630	4.500	4.600	4.091	2,612,000
2022-01-06	4.530	4.600	4.400	4.600	4.091	2,973,122
2022-01-05	4.720	4.720	4.420	4.520	4.020	9,454,000
2022-01-04	4.620	4.690	4.610	4.670	4.154	2,836,000
2022-01-03	4.850	4.900	4.670	4.700	4.180	524,000
2021-12-31	4.610	4.780	4.610	4.770	4.243	2,118,000
2021-12-30	4.570	4.770	4.530	4.610	4.100	2,239,900
2021-12-29	4.520	4.550	4.450	4.550	4.047	1,816,000
2021-12-28	4.590	4.590	4.410	4.480	3.985	4,510,000
2021-12-24	4.510	4.600	4.490	4.580	4.074	2,180,000
2021-12-23	4.630	4.650	4.460	4.600	4.091	5,092,000
2021-12-22	4.530	4.650	4.440	4.570	4.065	2,420,000
2021-12-21	4.570	4.570	4.330	4.480	3.985	5,348,878
2021-12-20	4.720	4.720	4.400	4.550	4.047	7,396,000
2021-12-17	4.770	4.840	4.670	4.700	4.180	3,212,000
2021-12-16	4.740	4.780	4.670	4.750	4.225	1,438,000
2021-12-15	4.830	4.830	4.690	4.710	4.189	2,590,000
2021-12-14	4.660	4.980	4.580	4.810	4.278	19,130,000
2021-12-13	4.630	4.780	4.590	4.770	4.243	6,270,000
2021-12-10	4.650	4.780	4.580	4.580	4.074	3,652,000
2021-12-09	4.550	4.640	4.550	4.640	4.127	1,190,000
2021-12-08	4.450	4.740	4.380	4.580	4.074	5,030,000
2021-12-07	4.470	4.490	4.350	4.430	3.940	3,782,000
2021-12-06	4.620	4.640	4.470	4.490	3.993	1,746,000
2021-12-03	4.470	4.610	4.470	4.600	4.091	2,594,000

← NewerPage 20 of 21 · 1,234 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.