Time Interconnect Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	21.780	22.360	20.980	21.900	21.804	5,820,000
2026-04-28	22.500	22.500	21.300	21.400	21.306	6,329,946
2026-04-27	22.000	23.240	22.000	22.660	22.561	9,485,000
2026-04-24	23.040	23.040	21.400	21.780	21.684	16,819,000
2026-04-23	22.480	23.540	22.200	23.040	22.939	21,449,388
2026-04-22	22.200	22.600	21.240	22.260	22.162	15,285,776
2026-04-21	22.400	22.400	21.320	21.880	21.784	13,809,200
2026-04-20	21.160	22.420	20.840	21.820	21.724	22,427,774
2026-04-17	19.720	21.260	19.700	21.040	20.948	27,624,500
2026-04-16	18.220	19.720	17.710	19.710	19.624	15,399,848
2026-04-15	18.700	19.080	17.820	17.980	17.901	13,662,664
2026-04-14	19.480	19.680	18.530	18.630	18.548	16,491,832
2026-04-13	19.500	19.590	18.540	19.350	19.265	16,063,801
2026-04-10	19.420	19.810	18.940	19.720	19.633	23,629,100
2026-04-09	17.900	19.550	17.300	19.100	19.016	34,199,046
2026-04-08	16.070	17.920	15.960	17.900	17.821	51,554,600
2026-04-02	16.290	16.290	14.950	15.000	14.934	20,758,000
2026-04-01	16.300	16.520	15.420	16.290	16.219	15,395,120
2026-03-31	15.960	16.490	15.400	15.450	15.382	10,367,009
2026-03-30	15.800	16.220	15.250	15.990	15.920	10,069,086
2026-03-27	16.570	16.780	15.770	16.040	15.970	7,134,000
2026-03-26	16.860	17.150	16.360	16.570	16.497	8,662,000
2026-03-25	15.600	17.250	15.600	16.930	16.856	23,338,000
2026-03-24	14.530	15.260	14.130	15.140	15.074	10,257,000
2026-03-23	15.380	15.560	14.070	14.240	14.178	22,697,300
2026-03-20	16.300	16.540	15.600	15.770	15.701	8,427,000
2026-03-19	16.030	16.600	15.830	15.910	15.840	6,354,000
2026-03-18	15.600	16.630	15.600	16.480	16.408	8,874,253
2026-03-17	16.300	16.650	15.400	15.500	15.432	11,771,000
2026-03-16	16.200	16.230	15.600	15.980	15.910	12,101,500
2026-03-13	16.100	16.570	15.610	16.100	16.029	11,325,398
2026-03-12	16.600	17.250	15.860	16.270	16.199	15,009,000
2026-03-11	17.000	17.710	16.570	16.890	16.816	12,603,500
2026-03-10	16.000	16.880	15.920	16.780	16.706	18,277,372
2026-03-09	16.000	16.000	15.000	15.340	15.273	29,069,400
2026-03-06	16.980	17.070	16.100	16.470	16.398	14,586,100
2026-03-05	17.410	17.780	16.910	17.080	17.005	10,509,100
2026-03-04	17.120	17.330	16.220	16.570	16.497	16,169,609
2026-03-03	19.500	19.540	17.020	17.260	17.184	27,451,000
2026-03-02	18.730	20.160	18.330	19.060	18.976	18,456,753
2026-02-27	19.800	19.800	18.610	19.500	19.414	18,224,069
2026-02-26	19.980	20.680	19.630	20.100	20.012	20,617,000
2026-02-25	18.020	19.770	17.990	19.770	19.683	41,392,100
2026-02-24	16.950	18.030	16.590	17.940	17.861	25,358,409
2026-02-23	16.150	17.660	16.150	16.950	16.876	15,748,200
2026-02-20	16.350	16.580	15.900	16.100	16.029	12,180,069
2026-02-16	17.090	17.090	15.900	16.500	16.428	8,139,000
2026-02-13	18.120	18.270	16.950	17.090	17.015	27,748,085
2026-02-12	17.250	18.630	17.050	18.580	18.498	38,210,696
2026-02-11	17.900	17.900	16.600	17.250	17.174	22,030,400
2026-02-10	17.600	18.250	15.640	17.900	17.821	63,872,547
2026-02-09	16.600	18.160	16.600	17.900	17.821	21,884,686
2026-02-06	16.300	16.880	16.150	16.360	16.288	7,251,077
2026-02-05	17.800	17.850	16.040	16.930	16.856	14,977,047
2026-02-04	17.260	18.090	16.970	17.610	17.533	19,391,000
2026-02-03	15.560	17.390	15.320	17.270	17.194	27,133,907
2026-02-02	15.840	15.840	14.800	15.320	15.253	12,382,836
2026-01-30	15.020	16.390	14.480	15.500	15.432	22,266,481
2026-01-29	15.590	15.670	14.760	14.820	14.755	7,297,128
2026-01-28	15.500	16.290	15.180	15.300	15.233	14,057,440

← NewerPage 3 of 5 · 246 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.