Time Interconnect Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.910	1.010	0.900	1.000	0.969	32,640,000
2022-03-01	0.890	0.930	0.870	0.920	0.891	10,608,000
2022-02-28	0.920	0.920	0.880	0.890	0.862	4,560,000
2022-02-25	0.870	0.940	0.870	0.910	0.882	12,600,000
2022-02-24	0.890	0.910	0.860	0.870	0.843	9,488,000
2022-02-23	0.890	0.920	0.890	0.890	0.862	4,192,000
2022-02-22	0.930	0.930	0.880	0.910	0.882	7,662,000
2022-02-21	0.900	0.940	0.900	0.920	0.891	6,832,000
2022-02-18	0.910	0.940	0.870	0.910	0.882	12,912,000
2022-02-17	1.000	1.000	0.890	0.910	0.882	20,240,000
2022-02-16	1.070	1.070	0.980	1.010	0.979	18,296,000
2022-02-15	1.020	1.090	1.000	1.040	1.008	40,880,000
2022-02-14	0.930	1.120	0.930	1.020	0.988	112,136,000
2022-02-11	0.940	0.970	0.650	0.810	0.785	95,128,000
2022-02-10	0.970	0.990	0.880	0.930	0.901	27,152,000
2022-02-09	0.850	0.980	0.840	0.950	0.920	42,432,000
2022-02-08	0.810	0.860	0.760	0.840	0.814	15,424,000
2022-02-07	0.880	0.900	0.790	0.810	0.785	56,280,000
2022-02-04	0.970	0.970	0.970	0.970	0.940	0
2022-01-31	0.800	0.970	0.800	0.970	0.940	91,224,000
2022-01-28	0.760	0.790	0.760	0.780	0.756	5,576,000
2022-01-27	0.770	0.770	0.750	0.760	0.736	3,440,000
2022-01-26	0.770	0.780	0.770	0.770	0.746	1,352,000
2022-01-25	0.760	0.770	0.740	0.750	0.727	7,272,000
2022-01-24	0.750	0.770	0.750	0.760	0.736	5,400,000
2022-01-21	0.770	0.780	0.760	0.770	0.746	976,000
2022-01-20	0.760	0.790	0.760	0.780	0.756	1,832,000
2022-01-19	0.750	0.770	0.740	0.760	0.736	2,008,000
2022-01-18	0.760	0.770	0.750	0.750	0.727	864,000
2022-01-17	0.770	0.790	0.750	0.770	0.746	2,576,000
2022-01-14	0.750	0.760	0.740	0.760	0.736	2,856,000
2022-01-13	0.740	0.770	0.710	0.750	0.727	7,624,000
2022-01-12	0.790	0.790	0.730	0.740	0.717	9,880,000
2022-01-11	0.800	0.810	0.780	0.790	0.765	2,784,000
2022-01-10	0.780	0.810	0.780	0.800	0.775	5,008,000
2022-01-07	0.820	0.820	0.770	0.780	0.756	7,544,000
2022-01-06	0.780	0.820	0.760	0.810	0.785	16,832,000
2022-01-05	0.780	0.790	0.760	0.780	0.756	10,072,000
2022-01-04	0.740	0.800	0.730	0.780	0.756	28,632,000
2022-01-03	0.720	0.740	0.720	0.730	0.707	4,024,000
2021-12-31	0.730	0.740	0.710	0.720	0.698	1,536,000
2021-12-30	0.730	0.740	0.720	0.730	0.707	6,960,000
2021-12-29	0.720	0.750	0.720	0.730	0.707	13,080,000
2021-12-28	0.730	0.740	0.710	0.720	0.698	3,032,000
2021-12-24	0.720	0.720	0.700	0.720	0.698	2,848,000
2021-12-23	0.710	0.730	0.680	0.720	0.698	3,368,000
2021-12-22	0.720	0.730	0.670	0.700	0.678	6,192,000
2021-12-21	0.690	0.720	0.680	0.720	0.698	4,621,860
2021-12-20	0.680	0.730	0.680	0.700	0.678	8,696,000
2021-12-17	0.680	0.700	0.670	0.680	0.659	3,248,000
2021-12-16	0.690	0.720	0.660	0.690	0.669	14,416,000
2021-12-15	0.600	0.710	0.600	0.680	0.659	29,400,000
2021-12-14	0.590	0.620	0.590	0.600	0.581	3,950,730
2021-12-13	0.610	0.610	0.580	0.590	0.572	3,096,000
2021-12-10	0.570	0.630	0.560	0.600	0.581	7,720,000
2021-12-09	0.590	0.620	0.570	0.570	0.543	7,808,000
2021-12-08	0.520	0.590	0.520	0.590	0.562	11,984,000
2021-12-07	0.540	0.550	0.495	0.510	0.485	8,576,000
2021-12-06	0.580	0.590	0.520	0.520	0.495	12,800,000
2021-12-03	0.600	0.610	0.580	0.590	0.562	2,432,000

← NewerPage 20 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.