Time Interconnect Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	2.020	2.040	1.910	1.930	1.879	9,448,000
2022-08-25	2.000	2.070	1.960	2.020	1.967	5,936,000
2022-08-24	2.270	2.330	1.940	2.000	1.938	24,744,000
2022-08-23	2.110	2.280	2.070	2.270	2.199	13,632,000
2022-08-22	2.040	2.130	1.980	2.120	2.054	6,208,000
2022-08-19	2.120	2.160	2.010	2.030	1.967	10,112,000
2022-08-18	2.080	2.150	2.060	2.110	2.044	4,944,000
2022-08-17	2.280	2.330	2.050	2.100	2.035	28,520,000
2022-08-16	2.220	2.290	2.160	2.270	2.199	8,188,000
2022-08-15	2.140	2.270	2.080	2.220	2.151	12,144,000
2022-08-12	2.260	2.340	2.140	2.140	2.073	24,080,000
2022-08-11	2.040	2.280	2.040	2.240	2.170	27,952,000
2022-08-10	2.150	2.190	1.930	2.040	1.976	26,460,000
2022-08-09	2.090	2.190	2.040	2.150	2.083	16,764,000
2022-08-08	1.960	2.080	1.930	2.080	2.015	23,416,799
2022-08-05	1.790	1.970	1.750	1.950	1.889	24,448,000
2022-08-04	1.720	1.830	1.670	1.780	1.725	23,390,000
2022-08-03	1.630	1.730	1.630	1.700	1.647	4,120,000
2022-08-02	1.650	1.670	1.590	1.630	1.579	10,680,000
2022-08-01	1.720	1.720	1.660	1.680	1.628	3,704,000
2022-07-29	1.720	1.750	1.700	1.740	1.686	3,080,000
2022-07-28	1.740	1.770	1.710	1.720	1.666	2,840,000
2022-07-27	1.640	1.770	1.620	1.740	1.686	15,932,000
2022-07-26	1.590	1.650	1.590	1.640	1.589	1,992,000
2022-07-25	1.600	1.600	1.520	1.590	1.540	5,448,000
2022-07-22	1.670	1.670	1.610	1.620	1.570	3,664,000
2022-07-21	1.650	1.700	1.650	1.670	1.618	3,904,000
2022-07-20	1.720	1.730	1.630	1.650	1.599	13,784,000
2022-07-19	1.670	1.700	1.620	1.690	1.637	5,768,000
2022-07-18	1.740	1.810	1.670	1.700	1.647	11,728,000
2022-07-15	1.590	1.750	1.560	1.700	1.647	21,592,000
2022-07-14	1.560	1.650	1.560	1.600	1.550	7,064,000
2022-07-13	1.430	1.560	1.430	1.560	1.511	4,688,000
2022-07-12	1.460	1.460	1.420	1.450	1.405	3,240,000
2022-07-11	1.550	1.570	1.450	1.460	1.415	5,680,721
2022-07-08	1.570	1.580	1.550	1.550	1.502	2,304,000
2022-07-07	1.580	1.600	1.550	1.570	1.521	3,296,000
2022-07-06	1.550	1.630	1.550	1.600	1.550	5,570,000
2022-07-05	1.620	1.620	1.560	1.580	1.531	2,728,000
2022-07-04	1.580	1.610	1.490	1.600	1.550	7,120,000
2022-06-30	1.590	1.640	1.550	1.580	1.531	5,896,000
2022-06-29	1.520	1.660	1.440	1.600	1.550	15,664,000
2022-06-28	1.420	1.570	1.370	1.510	1.463	12,088,000
2022-06-27	1.370	1.390	1.320	1.390	1.347	3,336,000
2022-06-24	1.400	1.420	1.350	1.370	1.327	3,424,000
2022-06-23	1.330	1.410	1.320	1.400	1.356	4,776,000
2022-06-22	1.330	1.360	1.280	1.310	1.269	3,576,000
2022-06-21	1.280	1.370	1.280	1.350	1.308	8,720,000
2022-06-20	1.470	1.470	1.230	1.270	1.230	31,880,000
2022-06-17	1.470	1.540	1.460	1.460	1.415	3,216,000
2022-06-16	1.530	1.560	1.470	1.470	1.424	2,992,000
2022-06-15	1.490	1.580	1.490	1.520	1.473	4,680,000
2022-06-14	1.530	1.570	1.440	1.490	1.444	11,016,000
2022-06-13	1.590	1.640	1.550	1.570	1.521	3,928,000
2022-06-10	1.550	1.670	1.540	1.640	1.589	3,416,000
2022-06-09	1.630	1.660	1.560	1.580	1.531	3,423,279
2022-06-08	1.630	1.670	1.590	1.630	1.579	4,262,552
2022-06-07	1.690	1.750	1.620	1.630	1.579	8,448,000
2022-06-06	1.510	1.700	1.500	1.700	1.647	12,912,000
2022-06-02	1.540	1.550	1.510	1.510	1.463	2,784,000

← NewerPage 18 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.