Time Interconnect Technology historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 4.830 | 4.900 | 4.730 | 4.860 | 4.821 | 9,152,000 |
| 2025-02-06 | 4.530 | 4.860 | 4.530 | 4.820 | 4.781 | 7,996,000 |
| 2025-02-05 | 4.520 | 4.520 | 4.420 | 4.520 | 4.483 | 2,184,000 |
| 2025-02-04 | 4.320 | 4.550 | 4.320 | 4.550 | 4.513 | 4,090,331 |
| 2025-02-03 | 4.300 | 4.370 | 4.200 | 4.330 | 4.295 | 1,871,999 |
| 2025-01-28 | 4.430 | 4.430 | 4.310 | 4.370 | 4.335 | 984,000 |
| 2025-01-27 | 4.520 | 4.520 | 4.370 | 4.470 | 4.434 | 2,087,999 |
| 2025-01-24 | 4.460 | 4.740 | 4.460 | 4.510 | 4.474 | 5,984,000 |
| 2025-01-23 | 4.390 | 4.540 | 4.390 | 4.450 | 4.414 | 3,632,000 |
| 2025-01-22 | 4.000 | 4.390 | 4.000 | 4.390 | 4.355 | 7,432,000 |
| 2025-01-21 | 4.070 | 4.150 | 3.980 | 4.100 | 4.067 | 1,456,000 |
| 2025-01-20 | 3.900 | 4.020 | 3.900 | 4.010 | 3.978 | 1,080,000 |
| 2025-01-17 | 3.880 | 3.930 | 3.880 | 3.900 | 3.869 | 1,072,000 |
| 2025-01-16 | 3.850 | 3.910 | 3.820 | 3.820 | 3.789 | 1,448,000 |
| 2025-01-15 | 3.950 | 3.950 | 3.820 | 3.850 | 3.819 | 1,352,000 |
| 2025-01-14 | 3.880 | 4.020 | 3.800 | 3.980 | 3.948 | 1,840,000 |
| 2025-01-13 | 3.980 | 3.980 | 3.880 | 3.880 | 3.849 | 1,490,000 |
| 2025-01-10 | 4.050 | 4.050 | 3.970 | 3.980 | 3.948 | 1,077,669 |
| 2025-01-09 | 4.080 | 4.080 | 4.010 | 4.070 | 4.037 | 688,000 |
| 2025-01-08 | 4.170 | 4.170 | 4.020 | 4.070 | 4.037 | 896,000 |
| 2025-01-07 | 4.010 | 4.190 | 4.000 | 4.170 | 4.136 | 2,328,000 |
| 2025-01-06 | 4.000 | 4.110 | 3.960 | 4.010 | 3.978 | 3,260,000 |
| 2025-01-03 | 4.030 | 4.090 | 4.000 | 4.000 | 3.968 | 752,000 |
| 2025-01-02 | 4.000 | 4.110 | 4.000 | 4.050 | 4.017 | 1,232,000 |
| 2024-12-31 | 4.020 | 4.150 | 3.950 | 4.110 | 4.077 | 1,236,000 |
| 2024-12-30 | 4.110 | 4.150 | 4.020 | 4.020 | 3.988 | 1,760,000 |
| 2024-12-27 | 4.010 | 4.360 | 4.010 | 4.110 | 4.077 | 3,752,000 |
| 2024-12-24 | 3.960 | 3.990 | 3.940 | 3.990 | 3.958 | 440,000 |
| 2024-12-23 | 4.030 | 4.030 | 3.880 | 3.890 | 3.859 | 2,924,000 |
| 2024-12-20 | 4.050 | 4.090 | 4.000 | 4.020 | 3.988 | 1,892,000 |
| 2024-12-19 | 4.150 | 4.150 | 4.030 | 4.050 | 4.017 | 736,000 |
| 2024-12-18 | 4.200 | 4.200 | 4.070 | 4.080 | 4.047 | 1,568,000 |
| 2024-12-17 | 4.010 | 4.220 | 4.010 | 4.160 | 4.126 | 2,152,000 |
| 2024-12-16 | 4.120 | 4.130 | 4.050 | 4.050 | 4.017 | 1,704,000 |
| 2024-12-13 | 4.150 | 4.150 | 4.090 | 4.110 | 4.077 | 1,500,000 |
| 2024-12-12 | 4.150 | 4.250 | 4.150 | 4.160 | 4.126 | 1,721,000 |
| 2024-12-11 | 4.280 | 4.280 | 4.150 | 4.150 | 4.116 | 3,616,000 |
| 2024-12-10 | 4.350 | 4.360 | 4.220 | 4.270 | 4.236 | 1,696,020 |
| 2024-12-09 | 4.380 | 4.440 | 4.240 | 4.330 | 4.295 | 1,432,000 |
| 2024-12-06 | 4.350 | 4.380 | 4.170 | 4.240 | 4.206 | 2,532,000 |
| 2024-12-05 | 4.200 | 4.300 | 4.100 | 4.230 | 4.196 | 1,816,000 |
| 2024-12-04 | 4.290 | 4.290 | 4.170 | 4.200 | 4.166 | 1,568,000 |
| 2024-12-03 | 4.260 | 4.260 | 4.110 | 4.110 | 4.077 | 2,871,932 |
| 2024-12-02 | 4.250 | 4.400 | 4.250 | 4.280 | 4.245 | 3,304,000 |
| 2024-11-29 | 4.100 | 4.290 | 4.050 | 4.230 | 4.196 | 2,040,000 |
| 2024-11-28 | 4.320 | 4.360 | 4.000 | 4.100 | 4.067 | 3,256,000 |
| 2024-11-27 | 4.310 | 4.370 | 4.230 | 4.310 | 4.275 | 5,496,000 |
| 2024-11-26 | 4.580 | 4.610 | 4.280 | 4.310 | 4.275 | 5,104,000 |
| 2024-11-25 | 4.690 | 4.690 | 4.590 | 4.620 | 4.583 | 2,024,000 |
| 2024-11-22 | 4.690 | 4.700 | 4.640 | 4.690 | 4.652 | 1,200,000 |
| 2024-11-21 | 4.730 | 4.730 | 4.660 | 4.690 | 4.652 | 488,000 |
| 2024-11-20 | 4.720 | 4.750 | 4.640 | 4.730 | 4.692 | 1,944,000 |
| 2024-11-19 | 4.600 | 4.710 | 4.600 | 4.700 | 4.662 | 1,120,000 |
| 2024-11-18 | 4.630 | 4.680 | 4.530 | 4.560 | 4.523 | 2,032,000 |
| 2024-11-15 | 4.770 | 4.780 | 4.620 | 4.630 | 4.593 | 3,512,000 |
| 2024-11-14 | 4.900 | 4.900 | 4.750 | 4.770 | 4.731 | 2,008,000 |
| 2024-11-13 | 4.810 | 4.900 | 4.700 | 4.890 | 4.850 | 3,808,000 |
| 2024-11-12 | 4.830 | 4.880 | 4.750 | 4.800 | 4.761 | 2,212,000 |
| 2024-11-11 | 4.870 | 4.880 | 4.750 | 4.830 | 4.791 | 1,536,000 |
| 2024-11-08 | 5.070 | 5.080 | 4.800 | 4.840 | 4.801 | 7,552,000 |
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.