TI Cloud Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	3.020	3.290	3.000	3.280	3.058	7,200
2023-10-30	3.370	3.370	3.100	3.100	2.891	3,800
2023-10-27	3.300	3.390	3.300	3.310	3.086	3,600
2023-10-26	3.000	3.130	2.900	3.110	2.900	11,200
2023-10-25	3.380	3.380	3.250	3.250	3.030	12,600
2023-10-24	3.340	3.380	3.000	3.380	3.152	30,200
2023-10-20	3.600	3.600	3.500	3.500	3.263	5,800
2023-10-19	3.850	3.850	3.700	3.700	3.450	2,200
2023-10-18	3.860	3.860	3.690	3.730	3.478	9,800
2023-10-17	4.040	4.040	3.600	3.860	3.599	43,200
2023-10-16	6.200	6.200	3.950	3.950	3.683	549,200
2023-10-12	6.530	8.780	6.530	6.600	6.154	2,000
2023-10-10	6.560	6.560	6.560	6.560	6.117	3,000
2023-10-06	6.560	6.560	6.560	6.560	6.117	200
2023-09-29	6.660	6.660	6.660	6.660	6.210	200
2023-09-27	6.800	6.800	6.800	6.800	6.340	200
2023-09-22	6.880	6.880	6.880	6.880	6.415	400
2023-09-20	6.910	6.910	6.900	6.900	6.434	16,600
2023-09-19	7.000	7.000	6.980	6.980	6.508	200
2023-09-18	7.000	7.000	7.000	7.000	6.527	5,000
2023-09-06	7.650	7.650	7.430	7.430	6.928	1,000
2023-08-30	7.780	7.800	7.780	7.780	7.254	400
2023-08-29	7.200	7.200	7.180	7.180	6.695	7,400
2023-08-28	7.430	7.430	7.430	7.430	6.928	200
2023-08-25	7.370	7.550	7.370	7.460	6.956	4,600
2023-08-24	7.560	8.000	7.550	7.550	7.040	4,000
2023-08-23	8.160	8.160	7.570	7.600	7.086	4,600
2023-08-22	9.790	9.790	9.500	9.500	8.858	3,000
2023-08-18	7.770	9.900	7.650	9.900	9.231	3,600
2023-08-17	7.840	7.840	7.640	7.790	7.264	4,400
2023-08-16	7.800	7.800	7.780	7.780	7.254	5,000
2023-08-14	7.800	7.830	7.800	7.820	7.292	6,400
2023-08-10	7.840	7.840	7.840	7.840	7.310	200
2023-08-08	7.980	7.980	7.980	7.980	7.441	132,800
2023-08-03	8.000	8.000	7.990	8.000	7.459	643,400
2023-08-02	8.300	8.300	8.200	8.200	7.646	400
2023-08-01	8.500	8.500	8.500	8.500	7.926	400
2023-07-31	8.500	8.500	8.500	8.500	7.926	600
2023-07-27	8.500	8.500	8.500	8.500	7.926	200
2023-07-24	9.210	9.210	9.100	9.100	8.485	200
2023-07-18	9.500	9.500	9.490	9.490	8.849	200
2023-07-13	9.860	9.860	9.500	9.500	8.858	600
2023-07-12	10.300	10.300	9.850	9.850	9.184	2,200
2023-07-10	11.720	11.720	11.720	11.720	10.928	200
2023-07-07	12.060	12.060	11.900	11.900	11.096	200
2023-07-05	12.000	12.000	11.940	11.940	11.133	200
2023-07-04	11.880	12.140	11.880	12.140	11.320	3,000
2023-07-03	12.700	12.700	12.400	12.400	11.562	26,600
2023-06-30	11.800	12.900	9.800	12.900	12.028	27,400
2023-06-29	12.420	12.420	11.840	11.840	11.040	200
2023-06-28	12.480	12.480	12.280	12.280	11.450	2,200
2023-06-27	10.540	10.600	10.540	10.600	9.884	1,800
2023-06-26	10.880	10.880	10.800	10.800	10.070	2,000
2023-06-23	11.400	11.400	10.980	10.980	10.238	2,000
2023-06-21	10.900	10.940	10.900	10.900	10.163	1,400
2023-06-20	11.000	11.000	10.940	10.940	10.201	2,000
2023-06-19	11.180	11.180	11.000	11.000	10.257	2,400
2023-06-16	11.400	11.400	11.200	11.200	10.443	2,400
2023-06-15	10.900	10.900	10.840	10.860	10.126	2,000
2023-06-14	11.400	11.400	10.900	10.900	10.163	2,200

← NewerPage 11 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.