Time Interconnect Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 4.110 | 4.150 | 4.060 | 4.130 | 4.097 | 741,000 |
| 2025-05-08 | 4.110 | 4.220 | 4.060 | 4.140 | 4.107 | 1,262,841 |
| 2025-05-07 | 4.140 | 4.230 | 4.050 | 4.110 | 4.077 | 1,565,000 |
| 2025-05-06 | 4.150 | 4.150 | 4.060 | 4.100 | 4.067 | 1,808,000 |
| 2025-05-02 | 4.070 | 4.190 | 3.990 | 4.160 | 4.126 | 2,254,000 |
| 2025-04-30 | 3.990 | 4.110 | 3.980 | 4.070 | 4.037 | 2,067,000 |
| 2025-04-29 | 4.100 | 4.100 | 3.920 | 3.950 | 3.918 | 1,301,000 |
| 2025-04-28 | 4.100 | 4.100 | 3.950 | 3.990 | 3.958 | 1,406,000 |
| 2025-04-25 | 3.900 | 4.210 | 3.900 | 4.100 | 4.067 | 4,220,000 |
| 2025-04-24 | 3.950 | 3.960 | 3.830 | 3.890 | 3.859 | 1,769,000 |
| 2025-04-23 | 3.850 | 4.020 | 3.830 | 3.950 | 3.918 | 3,068,000 |
| 2025-04-22 | 3.720 | 3.820 | 3.680 | 3.720 | 3.690 | 2,398,000 |
| 2025-04-17 | 3.670 | 3.710 | 3.610 | 3.710 | 3.680 | 1,904,000 |
| 2025-04-16 | 3.910 | 3.910 | 3.610 | 3.610 | 3.581 | 3,049,000 |
| 2025-04-15 | 3.930 | 3.960 | 3.850 | 3.910 | 3.878 | 2,761,000 |
| 2025-04-14 | 3.930 | 4.050 | 3.860 | 3.930 | 3.898 | 5,313,000 |
| 2025-04-11 | 3.790 | 3.840 | 3.620 | 3.810 | 3.779 | 3,406,000 |
| 2025-04-10 | 3.900 | 3.980 | 3.690 | 3.790 | 3.759 | 6,441,000 |
| 2025-04-09 | 3.680 | 3.700 | 3.430 | 3.610 | 3.581 | 5,363,000 |
| 2025-04-08 | 3.460 | 3.840 | 3.460 | 3.700 | 3.670 | 14,070,000 |
| 2025-04-07 | 4.330 | 4.330 | 3.450 | 3.450 | 3.422 | 17,296,000 |
| 2025-04-03 | 4.890 | 4.900 | 4.610 | 4.650 | 4.612 | 4,927,957 |
| 2025-04-02 | 5.120 | 5.120 | 4.900 | 4.960 | 4.920 | 1,320,000 |
| 2025-04-01 | 5.060 | 5.060 | 4.960 | 4.970 | 4.930 | 1,312,152 |
| 2025-03-31 | 5.410 | 5.410 | 4.920 | 4.950 | 4.910 | 6,000,000 |
| 2025-03-28 | 5.400 | 5.440 | 5.330 | 5.410 | 5.366 | 1,832,000 |
| 2025-03-27 | 5.350 | 5.420 | 5.330 | 5.390 | 5.346 | 2,124,841 |
| 2025-03-26 | 5.260 | 5.440 | 5.260 | 5.380 | 5.337 | 2,216,000 |
| 2025-03-25 | 5.280 | 5.340 | 5.230 | 5.240 | 5.198 | 1,904,000 |
| 2025-03-24 | 5.270 | 5.300 | 5.210 | 5.280 | 5.237 | 1,160,000 |
| 2025-03-21 | 5.310 | 5.340 | 5.200 | 5.250 | 5.208 | 3,248,000 |
| 2025-03-20 | 5.350 | 5.450 | 5.260 | 5.400 | 5.356 | 1,616,000 |
| 2025-03-19 | 5.500 | 5.520 | 5.200 | 5.320 | 5.277 | 3,336,000 |
| 2025-03-18 | 5.540 | 5.590 | 5.490 | 5.530 | 5.485 | 2,752,000 |
| 2025-03-17 | 5.400 | 5.550 | 5.400 | 5.500 | 5.456 | 2,154,000 |
| 2025-03-14 | 5.490 | 5.490 | 5.300 | 5.390 | 5.346 | 1,976,000 |
| 2025-03-13 | 5.460 | 5.550 | 5.390 | 5.490 | 5.446 | 2,744,000 |
| 2025-03-12 | 5.340 | 5.560 | 5.340 | 5.460 | 5.416 | 8,016,000 |
| 2025-03-11 | 5.250 | 5.330 | 5.140 | 5.270 | 5.227 | 4,522,000 |
| 2025-03-10 | 5.000 | 5.310 | 5.000 | 5.250 | 5.208 | 9,316,000 |
| 2025-03-07 | 4.970 | 5.000 | 4.870 | 4.880 | 4.841 | 2,256,000 |
| 2025-03-06 | 4.910 | 5.000 | 4.890 | 4.970 | 4.930 | 2,768,000 |
| 2025-03-05 | 4.820 | 4.890 | 4.770 | 4.850 | 4.811 | 1,785,490 |
| 2025-03-04 | 4.810 | 4.810 | 4.630 | 4.740 | 4.702 | 2,000,000 |
| 2025-03-03 | 4.790 | 4.820 | 4.700 | 4.790 | 4.751 | 2,984,000 |
| 2025-02-28 | 4.970 | 4.990 | 4.760 | 4.790 | 4.751 | 4,969,717 |
| 2025-02-27 | 5.120 | 5.120 | 4.900 | 4.970 | 4.930 | 5,648,090 |
| 2025-02-26 | 5.190 | 5.250 | 5.070 | 5.120 | 5.079 | 4,064,000 |
| 2025-02-25 | 5.100 | 5.240 | 4.960 | 5.200 | 5.158 | 5,148,000 |
| 2025-02-24 | 5.180 | 5.350 | 5.050 | 5.110 | 5.069 | 8,088,200 |
| 2025-02-21 | 4.860 | 5.200 | 4.830 | 5.200 | 5.158 | 13,784,000 |
| 2025-02-20 | 4.870 | 4.880 | 4.770 | 4.860 | 4.821 | 1,624,000 |
| 2025-02-19 | 4.850 | 4.900 | 4.790 | 4.870 | 4.831 | 2,353,000 |
| 2025-02-18 | 4.990 | 5.030 | 4.820 | 4.850 | 4.811 | 3,904,000 |
| 2025-02-17 | 4.960 | 5.030 | 4.950 | 4.990 | 4.950 | 4,424,000 |
| 2025-02-14 | 4.810 | 4.960 | 4.760 | 4.960 | 4.920 | 5,784,000 |
| 2025-02-13 | 4.980 | 4.990 | 4.690 | 4.730 | 4.692 | 5,616,000 |
| 2025-02-12 | 4.830 | 5.000 | 4.790 | 4.980 | 4.940 | 6,924,000 |
| 2025-02-11 | 4.810 | 4.900 | 4.760 | 4.780 | 4.741 | 3,616,000 |
| 2025-02-10 | 4.900 | 4.950 | 4.790 | 4.840 | 4.801 | 2,184,000 |
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.