TI Cloud Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-16	2.090	2.190	2.010	2.190	2.042	62,933
2024-04-15	2.210	2.210	2.080	2.100	1.958	57,000
2024-04-12	2.250	2.280	2.200	2.210	2.061	20,800
2024-04-11	2.300	2.300	2.200	2.250	2.098	55,800
2024-04-10	2.310	2.480	2.160	2.370	2.210	31,000
2024-04-09	2.590	2.590	2.100	2.300	2.145	82,200
2024-04-08	3.420	3.420	2.100	2.590	2.415	550,200
2024-04-03	4.700	4.700	4.700	4.700	4.382	202,733
2024-03-28	5.040	5.040	4.900	4.900	4.569	400
2024-03-07	5.030	5.030	5.030	5.030	4.690	200
2024-03-04	4.890	4.900	4.890	4.900	4.569	29,600
2024-02-27	4.700	4.970	4.700	4.970	4.634	2,200
2024-02-21	4.900	4.900	4.700	4.700	4.382	200
2024-02-20	4.580	4.580	4.580	4.580	4.271	200
2024-02-02	4.330	5.370	4.330	5.370	5.007	400
2024-01-30	4.520	5.870	4.520	5.400	5.035	400
2024-01-25	4.410	4.500	4.410	4.490	4.187	3,000
2024-01-24	4.080	4.400	4.080	4.400	4.103	600
2024-01-23	4.000	4.000	3.990	3.990	3.720	400
2024-01-22	3.240	3.240	3.200	3.230	3.012	2,800
2024-01-19	2.950	2.960	2.950	2.960	2.760	200
2024-01-16	4.900	4.900	4.900	4.900	4.569	2,200
2024-01-15	4.900	4.900	4.890	4.890	4.560	400
2024-01-12	4.860	4.900	4.860	4.900	4.569	13,800
2024-01-11	4.740	4.850	4.740	4.850	4.522	400
2024-01-03	6.540	6.540	6.400	6.400	5.967	800
2024-01-02	6.310	6.460	6.300	6.310	5.884	10,000
2023-12-29	5.800	6.600	5.770	6.600	6.154	113,800
2023-12-28	4.700	5.800	4.580	5.800	5.408	97,200
2023-12-27	4.900	5.300	4.700	4.700	4.382	21,000
2023-12-22	4.650	4.900	4.110	4.900	4.569	8,600
2023-12-21	4.880	4.880	4.420	4.700	4.382	11,200
2023-12-20	4.240	4.400	4.240	4.400	4.103	1,400
2023-12-19	3.990	4.010	3.900	4.010	3.739	66,600
2023-12-18	3.380	3.800	3.380	3.800	3.543	2,400
2023-12-15	3.990	3.990	3.300	3.500	3.263	14,800
2023-12-14	3.010	3.300	2.700	3.300	3.077	6,800
2023-12-13	3.300	3.300	3.100	3.300	3.077	8,800
2023-12-12	3.040	3.290	2.950	3.000	2.797	26,800
2023-12-11	2.800	2.800	2.800	2.800	2.611	12,200
2023-12-08	2.160	2.550	2.160	2.550	2.378	36,000
2023-12-06	2.650	2.650	2.450	2.450	2.284	400
2023-12-05	2.600	2.600	2.600	2.600	2.424	200
2023-12-04	2.700	2.700	2.580	2.590	2.415	3,000
2023-12-01	2.400	2.790	2.400	2.700	2.518	2,800
2023-11-30	3.110	3.110	3.100	3.100	2.891	200
2023-11-28	3.080	3.080	2.800	3.080	2.872	16,200
2023-11-27	2.930	2.990	2.850	2.990	2.788	1,000
2023-11-24	2.850	2.980	2.850	2.850	2.657	4,000
2023-11-23	2.900	2.900	2.210	2.900	2.704	2,400
2023-11-22	3.200	3.200	2.850	2.890	2.695	29,600
2023-11-21	3.120	3.290	3.120	3.290	3.068	400
2023-11-17	3.240	3.260	3.240	3.260	3.040	6,200
2023-11-16	2.790	3.350	2.750	3.250	3.030	6,600
2023-11-13	2.790	2.790	2.790	2.790	2.601	1,600
2023-11-09	2.710	2.980	2.700	2.810	2.620	14,400
2023-11-08	2.650	2.810	2.650	2.810	2.620	800
2023-11-07	2.580	2.960	2.460	2.650	2.471	28,600
2023-11-06	2.820	2.820	2.580	2.600	2.424	45,600
2023-11-03	2.950	3.240	2.800	2.820	2.629	93,966

← NewerPage 10 of 15 · 877 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-05	0.1000 HKD
2025-06-05	0.1000 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.