Time Interconnect Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	1.670	1.680	1.610	1.630	1.592	1,728,000
2023-05-22	1.650	1.680	1.620	1.660	1.622	2,016,000
2023-05-19	1.640	1.650	1.610	1.640	1.602	1,068,000
2023-05-18	1.630	1.680	1.620	1.660	1.622	1,608,000
2023-05-17	1.610	1.650	1.600	1.610	1.573	3,736,000
2023-05-16	1.700	1.730	1.650	1.680	1.641	2,536,000
2023-05-15	1.590	1.680	1.590	1.680	1.641	1,112,000
2023-05-12	1.700	1.700	1.580	1.590	1.553	10,544,000
2023-05-11	1.720	1.720	1.680	1.690	1.651	1,472,000
2023-05-10	1.710	1.750	1.650	1.730	1.690	6,008,000
2023-05-09	1.930	1.930	1.660	1.700	1.661	12,864,000
2023-05-08	1.970	1.970	1.880	1.920	1.876	1,912,000
2023-05-05	1.930	1.980	1.920	1.950	1.905	3,616,000
2023-05-04	1.920	1.920	1.890	1.910	1.866	856,000
2023-05-03	1.870	1.930	1.860	1.900	1.856	2,896,000
2023-05-02	1.880	1.900	1.840	1.900	1.856	1,624,000
2023-04-28	1.870	1.910	1.840	1.910	1.866	1,928,000
2023-04-27	1.940	1.940	1.840	1.870	1.827	3,504,000
2023-04-26	1.870	1.940	1.870	1.940	1.895	4,424,000
2023-04-25	1.980	2.000	1.840	1.850	1.807	9,284,300
2023-04-24	2.020	2.050	1.910	2.020	1.973	4,312,000
2023-04-21	2.150	2.160	1.980	1.990	1.944	7,568,000
2023-04-20	2.110	2.190	2.080	2.150	2.100	5,480,000
2023-04-19	2.200	2.270	2.070	2.100	2.051	10,476,300
2023-04-18	2.050	2.210	1.990	2.200	2.149	13,680,000
2023-04-17	2.010	2.090	1.990	2.050	2.003	4,552,000
2023-04-14	1.990	2.030	1.930	1.990	1.944	6,152,000
2023-04-13	2.090	2.150	1.940	1.940	1.895	11,376,000
2023-04-12	1.900	2.090	1.900	2.090	2.042	16,888,000
2023-04-11	2.000	2.130	1.870	1.900	1.856	15,512,000
2023-04-06	2.080	2.100	1.940	2.020	1.973	11,304,000
2023-04-04	1.880	2.260	1.880	2.080	2.032	54,640,300
2023-04-03	1.830	1.890	1.810	1.870	1.827	7,752,000
2023-03-31	1.700	1.830	1.700	1.830	1.788	8,640,000
2023-03-30	1.670	1.710	1.660	1.710	1.670	1,784,000
2023-03-29	1.640	1.690	1.620	1.670	1.631	2,416,000
2023-03-28	1.670	1.670	1.610	1.640	1.602	2,496,000
2023-03-27	1.730	1.730	1.660	1.660	1.622	2,104,000
2023-03-24	1.720	1.820	1.680	1.700	1.661	8,552,000
2023-03-23	1.660	1.700	1.620	1.700	1.661	3,228,000
2023-03-22	1.510	1.670	1.510	1.670	1.631	6,876,000
2023-03-21	1.500	1.510	1.480	1.510	1.475	816,000
2023-03-20	1.510	1.510	1.470	1.480	1.446	440,000
2023-03-17	1.470	1.520	1.470	1.510	1.475	408,000
2023-03-16	1.500	1.510	1.480	1.480	1.446	816,000
2023-03-15	1.470	1.530	1.470	1.510	1.475	1,232,000
2023-03-14	1.500	1.500	1.430	1.460	1.426	1,448,000
2023-03-13	1.450	1.520	1.430	1.500	1.465	1,672,000
2023-03-10	1.540	1.540	1.380	1.440	1.407	7,962,000
2023-03-09	1.500	1.560	1.500	1.550	1.514	2,016,000
2023-03-08	1.500	1.500	1.460	1.500	1.465	1,312,000
2023-03-07	1.550	1.600	1.490	1.500	1.465	3,560,000
2023-03-06	1.590	1.590	1.540	1.550	1.514	2,200,000
2023-03-03	1.600	1.600	1.560	1.570	1.534	2,088,000
2023-03-02	1.660	1.660	1.600	1.600	1.563	1,744,000
2023-03-01	1.590	1.670	1.580	1.670	1.631	4,280,000
2023-02-28	1.580	1.620	1.540	1.590	1.553	2,816,000
2023-02-27	1.800	1.800	1.570	1.570	1.534	10,281,150
2023-02-24	1.870	1.890	1.820	1.830	1.788	3,904,000
2023-02-23	1.860	1.930	1.840	1.870	1.827	5,924,000

← NewerPage 15 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.