Time Interconnect Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	1.350	1.350	1.300	1.320	1.290	1,944,000
2023-08-17	1.260	1.360	1.230	1.360	1.329	3,544,000
2023-08-16	1.360	1.370	1.270	1.270	1.241	4,032,000
2023-08-15	1.400	1.420	1.360	1.400	1.368	2,056,000
2023-08-14	1.420	1.440	1.380	1.400	1.368	2,408,000
2023-08-11	1.460	1.490	1.430	1.460	1.426	1,928,000
2023-08-10	1.480	1.480	1.450	1.460	1.426	136,000
2023-08-09	1.460	1.480	1.460	1.480	1.446	312,000
2023-08-08	1.480	1.510	1.470	1.470	1.436	1,000,000
2023-08-07	1.480	1.490	1.470	1.490	1.456	568,000
2023-08-04	1.500	1.500	1.460	1.480	1.446	1,944,000
2023-08-03	1.490	1.510	1.460	1.480	1.446	864,000
2023-08-02	1.530	1.540	1.480	1.490	1.456	2,760,000
2023-08-01	1.550	1.580	1.530	1.560	1.524	1,424,000
2023-07-31	1.560	1.590	1.520	1.550	1.514	1,256,000
2023-07-28	1.510	1.590	1.510	1.560	1.524	1,456,000
2023-07-27	1.570	1.570	1.520	1.550	1.514	776,000
2023-07-26	1.540	1.550	1.500	1.550	1.514	584,000
2023-07-25	1.500	1.540	1.500	1.540	1.504	952,000
2023-07-24	1.520	1.540	1.460	1.490	1.456	1,160,000
2023-07-21	1.490	1.520	1.490	1.510	1.475	304,000
2023-07-20	1.520	1.540	1.490	1.490	1.456	1,552,000
2023-07-19	1.500	1.520	1.480	1.510	1.475	408,000
2023-07-18	1.510	1.510	1.460	1.500	1.465	1,960,000
2023-07-14	1.570	1.580	1.510	1.520	1.485	2,368,000
2023-07-13	1.580	1.590	1.560	1.570	1.534	1,328,000
2023-07-12	1.580	1.590	1.560	1.570	1.534	528,000
2023-07-11	1.600	1.600	1.560	1.580	1.543	872,000
2023-07-10	1.580	1.580	1.510	1.580	1.543	1,736,000
2023-07-07	1.570	1.570	1.550	1.550	1.514	264,000
2023-07-06	1.600	1.600	1.520	1.570	1.534	976,000
2023-07-05	1.600	1.610	1.560	1.590	1.553	1,056,000
2023-07-04	1.570	1.630	1.570	1.590	1.553	560,000
2023-07-03	1.560	1.610	1.550	1.590	1.553	1,128,000
2023-06-30	1.550	1.560	1.510	1.550	1.514	648,000
2023-06-29	1.550	1.580	1.530	1.550	1.514	928,000
2023-06-28	1.580	1.580	1.530	1.570	1.534	912,000
2023-06-27	1.540	1.570	1.540	1.570	1.534	536,000
2023-06-26	1.490	1.560	1.490	1.530	1.495	1,432,000
2023-06-23	1.590	1.590	1.470	1.490	1.456	5,616,000
2023-06-21	1.660	1.660	1.590	1.590	1.553	1,832,000
2023-06-20	1.710	1.710	1.640	1.660	1.622	1,416,000
2023-06-19	1.720	1.720	1.670	1.700	1.661	424,000
2023-06-16	1.700	1.740	1.680	1.700	1.661	1,544,000
2023-06-15	1.690	1.690	1.660	1.690	1.651	400,000
2023-06-14	1.720	1.720	1.620	1.680	1.641	888,000
2023-06-13	1.660	1.730	1.630	1.720	1.680	1,696,000
2023-06-12	1.620	1.660	1.590	1.660	1.622	1,472,000
2023-06-09	1.620	1.640	1.590	1.640	1.602	640,000
2023-06-08	1.650	1.650	1.580	1.600	1.563	928,000
2023-06-07	1.610	1.660	1.610	1.640	1.602	1,176,000
2023-06-06	1.710	1.710	1.580	1.590	1.553	4,280,000
2023-06-05	1.640	1.700	1.540	1.700	1.661	4,352,000
2023-06-02	1.520	1.650	1.520	1.630	1.592	3,572,000
2023-06-01	1.500	1.500	1.480	1.490	1.456	1,360,000
2023-05-31	1.550	1.550	1.450	1.500	1.465	3,856,000
2023-05-30	1.510	1.550	1.480	1.550	1.514	2,496,000
2023-05-29	1.580	1.580	1.480	1.500	1.465	4,680,000
2023-05-25	1.610	1.610	1.530	1.560	1.524	6,928,000
2023-05-24	1.630	1.630	1.590	1.610	1.573	2,400,000

← NewerPage 14 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.