Time Interconnect Technology historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.620	0.620	0.550	0.600	0.571	11,808,000
2021-12-01	0.610	0.630	0.600	0.620	0.590	7,824,000
2021-11-30	0.570	0.660	0.560	0.620	0.590	22,104,000
2021-11-29	0.670	0.690	0.620	0.650	0.619	7,520,000
2021-11-26	0.700	0.700	0.660	0.680	0.647	7,948,000
2021-11-25	0.700	0.720	0.680	0.710	0.676	6,152,000
2021-11-24	0.640	0.700	0.640	0.690	0.657	11,328,000
2021-11-23	0.730	0.760	0.650	0.650	0.619	26,360,000
2021-11-22	0.770	0.800	0.720	0.740	0.704	11,000,000
2021-11-19	0.770	0.820	0.750	0.770	0.733	18,520,000
2021-11-18	0.770	0.790	0.730	0.790	0.752	13,832,000
2021-11-17	0.740	0.780	0.720	0.770	0.733	32,320,000
2021-11-16	0.640	0.710	0.640	0.710	0.676	19,036,000
2021-11-15	0.630	0.660	0.610	0.640	0.609	11,072,000
2021-11-12	0.700	0.700	0.630	0.640	0.609	15,296,000
2021-11-11	0.700	0.720	0.660	0.700	0.666	16,892,166
2021-11-10	0.650	0.720	0.630	0.710	0.676	27,924,000
2021-11-09	0.680	0.690	0.640	0.650	0.619	20,888,000
2021-11-08	0.580	0.680	0.580	0.670	0.638	39,808,000
2021-11-05	0.520	0.590	0.510	0.570	0.543	12,912,000
2021-11-04	0.540	0.550	0.510	0.530	0.505	7,928,000
2021-11-03	0.590	0.590	0.510	0.540	0.514	26,224,000
2021-11-02	0.530	0.610	0.530	0.590	0.562	55,268,000
2021-11-01	0.470	0.530	0.465	0.520	0.495	11,368,000
2021-10-29	0.465	0.480	0.465	0.470	0.447	1,216,000
2021-10-28	0.480	0.480	0.460	0.470	0.447	896,000
2021-10-27	0.465	0.470	0.465	0.465	0.443	728,000
2021-10-26	0.470	0.480	0.460	0.465	0.443	2,688,000
2021-10-25	0.475	0.475	0.460	0.460	0.438	1,704,000

← NewerPage 21 of 21 · 1,229 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.