Time Interconnect Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	1.540	1.580	1.480	1.520	1.480	1,480,000
2022-11-21	1.590	1.590	1.510	1.540	1.500	1,320,000
2022-11-18	1.670	1.670	1.570	1.590	1.548	3,664,000
2022-11-17	1.700	1.710	1.560	1.630	1.587	5,472,000
2022-11-16	1.740	1.740	1.670	1.700	1.655	2,480,000
2022-11-15	1.690	1.780	1.610	1.730	1.684	9,840,000
2022-11-14	1.460	1.720	1.460	1.680	1.636	10,728,000
2022-11-11	1.500	1.510	1.440	1.470	1.431	1,904,000
2022-11-10	1.400	1.450	1.370	1.400	1.363	1,168,000
2022-11-09	1.510	1.530	1.430	1.440	1.402	3,392,000
2022-11-08	1.470	1.520	1.430	1.510	1.470	2,264,000
2022-11-07	1.320	1.500	1.320	1.450	1.412	6,328,000
2022-11-04	1.330	1.380	1.310	1.320	1.285	1,848,000
2022-11-03	1.300	1.300	1.260	1.300	1.266	880,000
2022-11-02	1.260	1.370	1.260	1.330	1.295	1,224,000
2022-11-01	1.190	1.300	1.190	1.280	1.246	3,520,000
2022-10-31	1.190	1.210	1.160	1.190	1.159	2,104,000
2022-10-28	1.290	1.290	1.160	1.200	1.168	2,688,000
2022-10-27	1.320	1.400	1.290	1.310	1.276	3,016,000
2022-10-26	1.230	1.320	1.230	1.300	1.266	6,624,000
2022-10-25	1.160	1.270	1.050	1.230	1.198	10,376,000
2022-10-24	1.380	1.380	1.200	1.250	1.217	6,768,000
2022-10-21	1.390	1.390	1.330	1.380	1.344	2,848,000
2022-10-20	1.430	1.430	1.370	1.390	1.353	2,648,000
2022-10-19	1.490	1.500	1.430	1.460	1.422	4,448,000
2022-10-18	1.390	1.500	1.390	1.490	1.451	2,536,000
2022-10-17	1.380	1.390	1.350	1.380	1.344	2,920,000
2022-10-14	1.390	1.460	1.380	1.410	1.373	2,928,000
2022-10-13	1.400	1.420	1.350	1.370	1.334	1,168,000
2022-10-12	1.360	1.450	1.340	1.420	1.383	3,728,000
2022-10-11	1.370	1.400	1.320	1.380	1.344	2,888,000
2022-10-10	1.520	1.520	1.370	1.390	1.353	4,896,000
2022-10-07	1.520	1.550	1.490	1.540	1.500	2,072,000
2022-10-06	1.580	1.590	1.550	1.560	1.519	552,000
2022-10-05	1.560	1.590	1.550	1.580	1.538	2,000,000
2022-10-03	1.500	1.580	1.500	1.540	1.500	2,144,000
2022-09-30	1.490	1.540	1.440	1.530	1.490	4,632,000
2022-09-29	1.530	1.570	1.380	1.510	1.470	9,616,000
2022-09-28	1.720	1.720	1.430	1.490	1.451	19,932,000
2022-09-27	1.670	1.730	1.630	1.730	1.684	5,608,000
2022-09-26	1.760	1.810	1.610	1.690	1.646	9,024,000
2022-09-23	1.860	1.860	1.740	1.770	1.723	3,432,000
2022-09-22	1.760	1.900	1.740	1.820	1.772	7,064,000
2022-09-21	1.730	1.850	1.720	1.810	1.762	6,144,000
2022-09-20	1.790	1.850	1.730	1.760	1.714	6,960,000
2022-09-19	1.900	1.900	1.770	1.800	1.753	7,664,000
2022-09-16	1.940	1.960	1.850	1.930	1.879	12,288,000
2022-09-15	1.970	2.010	1.930	1.960	1.908	3,873,000
2022-09-14	1.960	2.010	1.930	1.990	1.938	2,760,000
2022-09-13	1.960	2.100	1.960	2.000	1.947	10,944,000
2022-09-09	1.990	2.020	1.940	1.960	1.908	2,800,000
2022-09-08	2.020	2.030	1.950	1.990	1.938	2,888,000
2022-09-07	1.910	2.060	1.900	2.020	1.967	9,128,000
2022-09-06	2.020	2.040	1.870	1.950	1.899	20,718,000
2022-09-05	2.070	2.090	1.990	2.040	1.986	8,104,000
2022-09-02	2.150	2.160	2.060	2.070	2.016	6,984,000
2022-09-01	2.250	2.270	2.100	2.140	2.084	18,250,000
2022-08-31	2.310	2.440	2.220	2.280	2.220	15,544,000
2022-08-30	2.080	2.340	2.050	2.310	2.249	29,064,000
2022-08-29	1.900	2.100	1.900	2.080	2.025	9,536,000

← NewerPage 17 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.