Time Interconnect Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	1.410	1.530	1.390	1.510	1.463	9,149,000
2022-05-31	1.410	1.440	1.390	1.420	1.376	2,936,000
2022-05-30	1.360	1.460	1.360	1.400	1.356	5,384,000
2022-05-27	1.340	1.430	1.340	1.360	1.318	7,992,000
2022-05-26	1.400	1.470	1.310	1.340	1.298	16,528,000
2022-05-25	1.570	1.580	1.400	1.400	1.356	35,096,000
2022-05-24	1.670	1.710	1.570	1.580	1.531	12,424,000
2022-05-23	1.500	1.650	1.490	1.640	1.589	10,264,000
2022-05-20	1.500	1.530	1.480	1.500	1.453	6,688,000
2022-05-19	1.550	1.580	1.460	1.500	1.453	7,968,000
2022-05-18	1.530	1.590	1.520	1.580	1.531	7,128,000
2022-05-17	1.510	1.610	1.480	1.550	1.502	17,416,000
2022-05-16	1.670	1.700	1.500	1.510	1.463	22,232,000
2022-05-13	1.710	1.740	1.620	1.670	1.618	12,808,000
2022-05-12	1.800	1.910	1.650	1.670	1.618	25,312,000
2022-05-11	1.610	1.830	1.600	1.800	1.744	16,008,000
2022-05-10	1.680	1.760	1.560	1.650	1.599	22,550,000
2022-05-06	1.760	1.900	1.710	1.750	1.695	27,600,000
2022-05-05	1.700	1.840	1.680	1.810	1.754	23,774,000
2022-05-04	1.690	1.730	1.590	1.690	1.637	15,176,000
2022-05-03	1.450	1.710	1.420	1.660	1.608	28,992,000
2022-04-29	1.330	1.490	1.330	1.450	1.405	11,200,000
2022-04-28	1.350	1.390	1.310	1.310	1.269	4,296,000
2022-04-27	1.320	1.420	1.220	1.350	1.308	17,744,000
2022-04-26	1.490	1.490	1.280	1.330	1.289	21,400,000
2022-04-25	1.470	1.520	1.410	1.460	1.415	23,224,000
2022-04-22	1.220	1.540	1.190	1.470	1.424	47,800,000
2022-04-21	1.250	1.300	1.180	1.250	1.211	11,800,000
2022-04-20	1.070	1.270	1.070	1.260	1.221	21,216,000
2022-04-19	1.110	1.110	1.030	1.070	1.037	4,472,000
2022-04-14	1.110	1.130	1.070	1.110	1.075	6,136,000
2022-04-13	0.920	1.100	0.920	1.090	1.056	10,944,000
2022-04-12	0.980	0.980	0.930	0.930	0.901	9,328,000
2022-04-11	1.030	1.030	0.980	0.990	0.959	5,192,000
2022-04-08	1.040	1.060	1.020	1.030	0.998	3,328,000
2022-04-07	1.080	1.080	1.030	1.040	1.008	2,106,000
2022-04-06	1.050	1.090	1.030	1.080	1.046	5,416,000
2022-04-04	1.130	1.130	1.010	1.050	1.017	19,208,000
2022-04-01	1.110	1.150	1.100	1.130	1.095	2,312,000
2022-03-31	1.150	1.170	1.120	1.140	1.104	2,792,000
2022-03-30	1.140	1.190	1.110	1.170	1.134	9,744,000
2022-03-29	1.190	1.200	1.130	1.130	1.095	7,248,000
2022-03-28	1.200	1.220	1.170	1.190	1.153	4,504,000
2022-03-25	1.250	1.250	1.190	1.200	1.163	4,736,000
2022-03-24	1.230	1.260	1.180	1.250	1.211	6,664,000
2022-03-23	1.250	1.260	1.200	1.200	1.163	7,296,000
2022-03-22	1.250	1.330	1.240	1.250	1.211	9,752,000
2022-03-21	1.150	1.290	1.130	1.240	1.201	24,032,000
2022-03-18	1.220	1.280	1.150	1.150	1.114	19,824,000
2022-03-17	1.350	1.360	1.190	1.200	1.163	16,688,000
2022-03-16	1.260	1.290	1.130	1.260	1.221	15,200,000
2022-03-15	1.380	1.380	1.160	1.220	1.182	26,586,690
2022-03-14	1.370	1.450	1.270	1.410	1.366	22,136,000
2022-03-11	1.310	1.440	1.270	1.370	1.327	23,821,860
2022-03-10	1.280	1.390	1.260	1.310	1.269	33,528,000
2022-03-09	1.060	1.250	1.060	1.250	1.211	27,376,000
2022-03-08	1.200	1.210	1.040	1.040	1.008	21,936,000
2022-03-07	1.100	1.240	1.070	1.170	1.134	39,552,000
2022-03-04	1.050	1.160	1.040	1.120	1.085	33,352,000
2022-03-03	1.010	1.100	0.970	1.070	1.037	29,256,000

← NewerPage 19 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.