Time Interconnect Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	1.870	1.930	1.810	1.870	1.827	5,472,000
2023-02-21	1.660	1.900	1.660	1.870	1.827	20,416,000
2023-02-20	1.600	1.670	1.580	1.650	1.612	7,392,000
2023-02-17	1.550	1.630	1.550	1.590	1.553	2,448,000
2023-02-16	1.640	1.640	1.550	1.560	1.524	1,928,000
2023-02-15	1.570	1.610	1.530	1.590	1.553	1,344,000
2023-02-14	1.580	1.610	1.570	1.570	1.534	1,944,000
2023-02-13	1.600	1.610	1.540	1.600	1.563	4,008,000
2023-02-10	1.640	1.670	1.600	1.610	1.573	3,584,000
2023-02-09	1.550	1.680	1.550	1.660	1.622	4,200,000
2023-02-08	1.500	1.560	1.500	1.560	1.524	1,992,000
2023-02-07	1.480	1.520	1.480	1.500	1.465	696,000
2023-02-06	1.530	1.530	1.480	1.490	1.456	1,304,000
2023-02-03	1.570	1.570	1.530	1.540	1.504	1,096,000
2023-02-02	1.580	1.590	1.550	1.570	1.534	2,520,000
2023-02-01	1.560	1.570	1.530	1.560	1.524	1,200,000
2023-01-31	1.590	1.590	1.510	1.540	1.504	1,632,000
2023-01-30	1.580	1.620	1.510	1.580	1.543	2,832,000
2023-01-27	1.560	1.630	1.550	1.580	1.543	4,120,000
2023-01-26	1.470	1.560	1.460	1.550	1.514	7,336,000
2023-01-20	1.480	1.480	1.440	1.440	1.407	768,000
2023-01-19	1.410	1.470	1.410	1.470	1.436	1,256,000
2023-01-18	1.380	1.460	1.380	1.450	1.417	2,184,000
2023-01-17	1.380	1.410	1.360	1.360	1.329	1,536,000
2023-01-16	1.390	1.470	1.370	1.370	1.338	2,624,000
2023-01-13	1.420	1.420	1.370	1.390	1.358	1,176,000
2023-01-12	1.410	1.420	1.390	1.400	1.368	1,280,000
2023-01-11	1.470	1.490	1.400	1.410	1.377	4,042,000
2023-01-10	1.410	1.460	1.410	1.460	1.426	976,000
2023-01-09	1.410	1.430	1.400	1.410	1.377	872,000
2023-01-06	1.430	1.430	1.390	1.400	1.368	704,000
2023-01-05	1.370	1.460	1.360	1.430	1.397	5,032,000
2023-01-04	1.400	1.400	1.370	1.370	1.338	1,688,000
2023-01-03	1.370	1.410	1.360	1.400	1.368	1,224,000
2022-12-30	1.330	1.430	1.330	1.380	1.348	4,480,000
2022-12-29	1.290	1.320	1.260	1.310	1.280	1,432,000
2022-12-28	1.240	1.290	1.230	1.290	1.260	2,524,000
2022-12-23	1.270	1.270	1.180	1.220	1.192	7,280,000
2022-12-22	1.310	1.350	1.240	1.250	1.221	4,512,000
2022-12-21	1.310	1.330	1.270	1.290	1.260	5,464,000
2022-12-20	1.310	1.350	1.290	1.300	1.270	4,800,000
2022-12-19	1.440	1.440	1.290	1.310	1.280	4,952,000
2022-12-16	1.400	1.430	1.380	1.430	1.397	1,232,000
2022-12-15	1.420	1.450	1.400	1.420	1.387	2,020,000
2022-12-14	1.500	1.570	1.400	1.430	1.397	8,250,000
2022-12-13	1.500	1.510	1.460	1.460	1.426	2,649,500
2022-12-12	1.530	1.550	1.500	1.520	1.485	2,984,000
2022-12-09	1.540	1.560	1.510	1.530	1.490	3,248,000
2022-12-08	1.540	1.580	1.480	1.540	1.500	4,744,000
2022-12-07	1.620	1.670	1.520	1.540	1.500	5,464,000
2022-12-06	1.550	1.760	1.550	1.620	1.577	17,744,000
2022-12-05	1.680	1.720	1.580	1.590	1.548	5,774,418
2022-12-02	1.540	1.670	1.510	1.670	1.626	5,139,209
2022-12-01	1.650	1.670	1.540	1.540	1.500	4,056,000
2022-11-30	1.600	1.660	1.440	1.640	1.597	14,872,000
2022-11-29	1.440	1.640	1.440	1.630	1.587	10,712,000
2022-11-28	1.440	1.470	1.380	1.440	1.402	1,488,000
2022-11-25	1.500	1.540	1.460	1.490	1.451	3,240,000
2022-11-24	1.420	1.520	1.400	1.500	1.461	3,168,000
2022-11-23	1.510	1.510	1.400	1.420	1.383	4,320,000

← NewerPage 16 of 21 · 1,229 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.