Time Interconnect Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	1.450	1.500	1.440	1.460	1.432	1,264,000
2023-11-15	1.490	1.500	1.420	1.460	1.432	1,816,000
2023-11-14	1.330	1.480	1.320	1.460	1.432	4,080,000
2023-11-13	1.310	1.330	1.280	1.330	1.304	784,000
2023-11-10	1.330	1.340	1.270	1.300	1.275	1,560,000
2023-11-09	1.400	1.400	1.340	1.360	1.334	2,160,000
2023-11-08	1.430	1.430	1.380	1.400	1.373	1,736,000
2023-11-07	1.410	1.470	1.410	1.430	1.402	2,472,000
2023-11-06	1.390	1.410	1.370	1.400	1.373	1,640,000
2023-11-03	1.300	1.370	1.270	1.370	1.343	3,200,000
2023-11-02	1.340	1.390	1.280	1.300	1.275	4,272,000
2023-11-01	1.320	1.430	1.320	1.390	1.363	8,944,000
2023-10-31	1.300	1.390	1.250	1.320	1.294	11,656,000
2023-10-30	1.050	1.290	1.050	1.280	1.255	9,868,000
2023-10-27	1.060	1.080	1.000	1.050	1.030	3,040,000
2023-10-26	1.070	1.070	1.000	1.040	1.020	2,608,000
2023-10-25	1.150	1.150	1.050	1.060	1.039	2,912,000
2023-10-24	1.180	1.180	1.020	1.100	1.079	10,392,000
2023-10-20	1.180	1.200	1.170	1.180	1.157	1,032,000
2023-10-19	1.230	1.230	1.180	1.180	1.157	2,304,000
2023-10-18	1.270	1.270	1.230	1.240	1.216	568,000
2023-10-17	1.260	1.280	1.230	1.250	1.226	2,032,000
2023-10-16	1.300	1.360	1.240	1.250	1.226	3,608,000
2023-10-13	1.220	1.250	1.190	1.200	1.177	1,312,000
2023-10-12	1.250	1.280	1.220	1.240	1.216	1,392,000
2023-10-11	1.220	1.240	1.200	1.230	1.206	944,000
2023-10-10	1.260	1.260	1.210	1.220	1.196	432,000
2023-10-09	1.220	1.250	1.220	1.250	1.226	296,000
2023-10-06	1.220	1.240	1.210	1.220	1.196	272,000
2023-10-05	1.240	1.240	1.220	1.220	1.196	64,000
2023-10-04	1.210	1.210	1.210	1.210	1.187	8,000
2023-10-03	1.220	1.220	1.200	1.210	1.187	376,000
2023-09-29	1.230	1.230	1.210	1.230	1.206	136,000
2023-09-28	1.220	1.220	1.190	1.210	1.187	1,616,000
2023-09-27	1.270	1.270	1.200	1.220	1.196	3,144,000
2023-09-26	1.280	1.300	1.190	1.290	1.265	2,424,000
2023-09-25	1.320	1.320	1.280	1.290	1.265	80,000
2023-09-22	1.280	1.320	1.280	1.320	1.294	368,000
2023-09-21	1.220	1.280	1.200	1.280	1.255	544,000
2023-09-20	1.230	1.230	1.200	1.230	1.206	2,888,000
2023-09-19	1.260	1.260	1.220	1.240	1.216	4,632,000
2023-09-18	1.300	1.310	1.240	1.260	1.236	3,528,000
2023-09-15	1.340	1.350	1.280	1.300	1.275	1,312,000
2023-09-14	1.390	1.390	1.280	1.340	1.314	1,104,000
2023-09-13	1.430	1.430	1.400	1.410	1.383	608,000
2023-09-12	1.400	1.430	1.390	1.410	1.383	704,000
2023-09-11	1.390	1.400	1.370	1.390	1.363	224,000
2023-09-07	1.390	1.400	1.380	1.390	1.363	752,000
2023-09-06	1.400	1.420	1.390	1.400	1.373	608,000
2023-09-05	1.390	1.440	1.390	1.420	1.392	744,000
2023-09-04	1.460	1.460	1.390	1.440	1.412	640,000
2023-08-31	1.440	1.470	1.390	1.410	1.383	1,240,000
2023-08-30	1.310	1.470	1.310	1.420	1.392	3,464,000
2023-08-29	1.300	1.340	1.300	1.330	1.299	200,000
2023-08-28	1.350	1.360	1.300	1.300	1.270	792,000
2023-08-25	1.340	1.340	1.320	1.330	1.299	432,000
2023-08-24	1.320	1.340	1.320	1.340	1.309	352,000
2023-08-23	1.290	1.320	1.280	1.300	1.270	840,000
2023-08-22	1.320	1.320	1.280	1.300	1.270	952,000
2023-08-21	1.320	1.320	1.270	1.300	1.270	1,640,000

← NewerPage 13 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0600 HKD
2026-06-02	0.0240 HKD
2025-09-10	0.0160 HKD
2025-05-27	0.0130 HKD
2024-09-10	0.0100 HKD
2024-05-31	0.0070 HKD
2023-12-08	0.0075 HKD
2023-08-30	0.0050 HKD
2022-12-12	0.0050 HKD
2022-08-25	0.0100 HKD
2021-12-10	0.0100 HKD
2021-08-25	0.0150 HKD
2020-12-10	0.0150 HKD
2020-09-01	0.0150 HKD
2019-12-06	0.0100 HKD
2019-08-30	0.0200 HKD

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