Time Interconnect Technology historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	17.080	17.080	15.560	15.650	15.581	10,805,341
2025-10-30	17.510	17.960	16.720	17.130	17.055	10,829,629
2025-10-28	17.310	17.750	16.920	17.290	17.214	11,284,027
2025-10-27	16.040	17.800	16.000	17.310	17.234	42,634,615
2025-10-24	14.340	16.030	14.340	15.840	15.771	20,690,511
2025-10-23	14.540	14.540	13.820	14.140	14.078	4,926,166
2025-10-22	14.500	14.950	14.200	14.540	14.476	8,431,842
2025-10-21	13.680	15.450	13.610	14.950	14.884	22,033,587
2025-10-20	13.200	13.520	13.140	13.390	13.331	3,087,000
2025-10-17	14.600	14.830	12.810	12.950	12.893	18,064,692
2025-10-16	14.040	14.970	13.830	14.890	14.825	13,128,826
2025-10-15	13.780	14.150	13.420	14.040	13.978	5,726,380
2025-10-14	14.430	14.430	13.400	13.580	13.520	7,597,200
2025-10-13	13.610	14.380	13.310	13.870	13.809	21,725,876
2025-10-10	14.790	14.970	14.410	14.640	14.576	4,985,000
2025-10-09	15.520	15.690	14.400	14.600	14.536	13,605,408
2025-10-08	15.100	15.540	14.800	15.470	15.402	3,360,444
2025-10-06	15.100	15.110	14.670	15.070	15.004	1,618,796
2025-10-03	15.360	15.360	14.800	15.100	15.034	3,271,876
2025-10-02	15.760	16.120	15.320	15.360	15.293	5,328,195
2025-09-30	15.200	15.890	15.100	15.610	15.542	5,954,000
2025-09-29	16.200	16.200	15.050	15.200	15.133	7,623,000
2025-09-26	16.410	16.760	15.500	15.550	15.482	10,897,620
2025-09-25	17.000	17.380	16.000	16.410	16.338	13,874,000
2025-09-24	17.230	17.240	16.400	17.020	16.945	10,399,438
2025-09-23	18.280	18.500	16.400	17.090	17.015	23,429,995
2025-09-22	16.900	18.000	16.620	17.960	17.881	34,663,056
2025-09-19	16.090	17.140	15.850	16.010	15.940	34,904,317
2025-09-18	16.500	16.700	15.410	15.890	15.820	15,045,757
2025-09-17	16.890	16.890	15.920	16.170	16.099	11,392,000
2025-09-16	17.100	17.100	16.070	16.550	16.477	9,191,220
2025-09-15	17.900	17.990	16.660	16.810	16.736	13,386,438
2025-09-12	17.610	18.210	17.010	17.480	17.403	16,026,172
2025-09-11	14.800	17.600	14.580	17.580	17.503	33,213,527
2025-09-10	15.400	16.340	14.440	14.800	14.735	22,453,522
2025-09-09	15.400	16.200	15.130	15.420	15.336	14,297,511
2025-09-08	16.250	16.700	15.200	15.390	15.307	25,566,810
2025-09-05	14.460	15.960	14.360	15.890	15.804	17,299,933
2025-09-04	14.500	15.100	14.040	14.390	14.312	6,356,000
2025-09-03	14.030	14.600	14.030	14.480	14.402	3,496,311
2025-09-02	14.350	14.350	13.780	14.000	13.924	3,705,000
2025-09-01	13.380	14.490	13.160	14.350	14.272	11,712,435
2025-08-29	12.810	13.500	11.900	13.270	13.198	13,625,866
2025-08-28	12.470	12.800	12.210	12.680	12.611	6,398,880
2025-08-27	12.200	12.630	12.180	12.290	12.223	3,715,594
2025-08-26	12.260	12.660	12.180	12.470	12.402	6,340,720
2025-08-25	11.990	12.540	11.990	12.330	12.263	6,179,079
2025-08-22	11.680	12.170	11.310	11.980	11.915	9,053,000
2025-08-21	11.540	11.740	11.280	11.440	11.378	3,936,844
2025-08-20	12.290	12.290	11.300	11.560	11.497	8,678,000
2025-08-19	13.190	13.260	12.110	12.290	12.223	8,866,000
2025-08-18	12.400	13.210	12.020	13.190	13.119	16,924,482
2025-08-15	12.300	12.480	11.840	11.940	11.875	6,145,000
2025-08-14	12.330	12.690	11.920	12.250	12.184	5,225,290
2025-08-13	11.960	12.760	11.960	12.290	12.223	11,031,638
2025-08-12	10.900	11.990	10.900	11.960	11.895	8,731,166
2025-08-11	10.450	10.940	10.450	10.870	10.811	3,724,000
2025-08-08	10.590	10.750	10.440	10.450	10.393	3,609,556
2025-08-07	10.180	10.650	10.100	10.590	10.533	5,852,000
2025-08-06	9.550	10.200	9.550	10.180	10.125	5,878,318

← NewerPage 5 of 21 · 1,234 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.