Time Interconnect Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 9.450 | 9.500 | 9.170 | 9.350 | 9.299 | 2,148,700 |
| 2025-08-01 | 9.290 | 9.690 | 9.290 | 9.450 | 9.399 | 3,384,000 |
| 2025-07-31 | 9.380 | 9.840 | 9.290 | 9.370 | 9.319 | 5,560,475 |
| 2025-07-30 | 9.380 | 9.590 | 9.380 | 9.440 | 9.389 | 3,318,000 |
| 2025-07-29 | 9.550 | 9.550 | 9.370 | 9.550 | 9.498 | 1,754,000 |
| 2025-07-28 | 9.060 | 9.620 | 9.060 | 9.550 | 9.498 | 4,639,000 |
| 2025-07-25 | 9.260 | 9.410 | 9.010 | 9.060 | 9.011 | 5,219,000 |
| 2025-07-24 | 9.160 | 9.450 | 9.130 | 9.300 | 9.250 | 4,194,933 |
| 2025-07-23 | 9.630 | 9.630 | 8.920 | 9.160 | 9.110 | 9,864,000 |
| 2025-07-22 | 9.670 | 9.860 | 9.480 | 9.630 | 9.578 | 4,529,345 |
| 2025-07-21 | 9.950 | 10.000 | 9.560 | 9.830 | 9.777 | 4,839,000 |
| 2025-07-18 | 9.940 | 10.060 | 9.670 | 9.990 | 9.936 | 4,977,000 |
| 2025-07-17 | 9.850 | 9.990 | 9.690 | 9.980 | 9.926 | 7,538,546 |
| 2025-07-16 | 9.520 | 9.830 | 9.350 | 9.800 | 9.747 | 5,599,000 |
| 2025-07-15 | 9.050 | 9.700 | 9.020 | 9.520 | 9.468 | 11,403,000 |
| 2025-07-14 | 9.000 | 9.080 | 8.800 | 9.050 | 9.001 | 3,742,563 |
| 2025-07-11 | 8.900 | 9.250 | 8.210 | 8.970 | 8.921 | 13,693,501 |
| 2025-07-10 | 8.160 | 8.800 | 7.950 | 8.800 | 8.752 | 13,615,282 |
| 2025-07-09 | 7.940 | 8.150 | 7.860 | 8.140 | 8.096 | 5,521,000 |
| 2025-07-08 | 7.800 | 7.940 | 7.650 | 7.910 | 7.867 | 5,459,563 |
| 2025-07-07 | 7.800 | 7.870 | 7.750 | 7.800 | 7.758 | 2,560,000 |
| 2025-07-04 | 7.820 | 7.840 | 7.690 | 7.830 | 7.788 | 2,153,000 |
| 2025-07-03 | 7.690 | 7.840 | 7.540 | 7.820 | 7.778 | 5,981,000 |
| 2025-07-02 | 7.400 | 7.720 | 7.370 | 7.690 | 7.648 | 6,852,563 |
| 2025-06-30 | 7.340 | 7.550 | 7.340 | 7.420 | 7.380 | 3,008,000 |
| 2025-06-27 | 7.610 | 7.610 | 7.180 | 7.340 | 7.300 | 5,133,000 |
| 2025-06-26 | 7.540 | 7.630 | 7.340 | 7.610 | 7.569 | 3,981,000 |
| 2025-06-25 | 7.500 | 7.660 | 7.310 | 7.540 | 7.499 | 6,852,000 |
| 2025-06-24 | 7.180 | 7.530 | 7.000 | 7.500 | 7.459 | 7,010,000 |
| 2025-06-23 | 6.930 | 7.020 | 6.800 | 6.960 | 6.922 | 3,653,000 |
| 2025-06-20 | 6.920 | 7.250 | 6.920 | 7.000 | 6.962 | 4,733,000 |
| 2025-06-19 | 7.160 | 7.270 | 6.810 | 6.940 | 6.902 | 5,996,000 |
| 2025-06-18 | 6.900 | 7.180 | 6.780 | 7.160 | 7.121 | 7,259,791 |
| 2025-06-17 | 6.390 | 6.900 | 6.390 | 6.880 | 6.843 | 10,198,000 |
| 2025-06-16 | 6.010 | 6.400 | 5.960 | 6.390 | 6.355 | 6,172,000 |
| 2025-06-13 | 6.000 | 6.030 | 5.910 | 6.010 | 5.977 | 1,513,000 |
| 2025-06-12 | 6.080 | 6.130 | 5.960 | 6.010 | 5.977 | 1,539,000 |
| 2025-06-11 | 5.940 | 6.200 | 5.940 | 6.060 | 6.027 | 5,081,000 |
| 2025-06-10 | 5.870 | 5.930 | 5.810 | 5.920 | 5.888 | 2,010,000 |
| 2025-06-09 | 5.850 | 5.940 | 5.790 | 5.870 | 5.838 | 2,715,000 |
| 2025-06-06 | 5.800 | 5.940 | 5.770 | 5.850 | 5.818 | 1,423,000 |
| 2025-06-05 | 5.900 | 5.950 | 5.700 | 5.840 | 5.808 | 3,874,020 |
| 2025-06-04 | 5.440 | 5.900 | 5.380 | 5.900 | 5.868 | 10,632,621 |
| 2025-06-03 | 5.240 | 5.460 | 5.200 | 5.440 | 5.411 | 3,842,000 |
| 2025-06-02 | 5.110 | 5.280 | 5.080 | 5.190 | 5.162 | 3,179,000 |
| 2025-05-30 | 5.110 | 5.190 | 5.020 | 5.180 | 5.152 | 2,218,000 |
| 2025-05-29 | 5.050 | 5.230 | 5.040 | 5.130 | 5.102 | 4,537,000 |
| 2025-05-28 | 5.180 | 5.180 | 5.020 | 5.040 | 5.013 | 4,075,000 |
| 2025-05-27 | 4.750 | 5.100 | 4.750 | 5.090 | 5.062 | 8,479,000 |
| 2025-05-26 | 4.550 | 4.940 | 4.510 | 4.850 | 4.811 | 6,835,000 |
| 2025-05-23 | 4.290 | 4.620 | 4.290 | 4.470 | 4.434 | 5,476,000 |
| 2025-05-22 | 4.210 | 4.330 | 4.210 | 4.240 | 4.206 | 1,269,000 |
| 2025-05-21 | 4.220 | 4.380 | 4.220 | 4.370 | 4.335 | 1,473,000 |
| 2025-05-20 | 4.300 | 4.320 | 4.240 | 4.280 | 4.245 | 1,218,000 |
| 2025-05-19 | 4.320 | 4.340 | 4.160 | 4.300 | 4.265 | 2,316,000 |
| 2025-05-16 | 4.370 | 4.400 | 4.320 | 4.350 | 4.315 | 928,000 |
| 2025-05-15 | 4.490 | 4.490 | 4.300 | 4.400 | 4.364 | 2,334,000 |
| 2025-05-14 | 4.490 | 4.620 | 4.450 | 4.600 | 4.563 | 2,571,000 |
| 2025-05-13 | 4.430 | 4.500 | 4.280 | 4.410 | 4.374 | 2,760,000 |
| 2025-05-12 | 4.200 | 4.470 | 4.140 | 4.430 | 4.394 | 3,462,000 |
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.