TI Cloud Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-06	8.600	8.850	8.600	8.850	8.252	2,200
2022-12-05	8.580	8.820	8.580	8.600	8.019	14,000
2022-12-02	8.580	8.800	8.580	8.580	8.000	12,600
2022-12-01	8.240	8.580	8.240	8.580	8.000	17,200
2022-11-30	7.590	8.000	7.590	8.000	7.459	3,800
2022-11-28	7.620	7.630	7.620	7.630	7.114	200
2022-11-24	7.200	7.200	7.200	7.200	6.713	600
2022-11-23	7.400	7.400	7.200	7.200	6.713	3,200
2022-11-22	7.400	7.400	7.400	7.400	6.900	2,400
2022-11-18	7.560	7.780	7.350	7.350	6.853	2,000
2022-11-17	7.100	7.800	7.000	7.000	6.527	2,000
2022-11-16	7.800	7.800	6.790	7.100	6.620	27,600
2022-11-15	7.800	7.800	7.800	7.800	7.273	800
2022-11-14	7.930	7.930	7.700	7.930	7.394	5,400
2022-11-11	7.700	7.930	7.700	7.930	7.394	3,000
2022-11-10	7.290	7.700	7.290	7.700	7.180	4,400
2022-11-09	7.000	7.300	7.000	7.300	6.807	2,400
2022-11-08	8.000	8.000	6.790	7.010	6.536	10,400
2022-11-07	7.130	7.500	6.700	7.500	6.993	7,400
2022-11-04	6.910	7.440	6.800	7.440	6.937	3,800
2022-11-03	6.790	6.810	6.700	6.710	6.257	800
2022-10-31	7.200	7.630	7.180	7.630	7.114	3,400
2022-10-28	7.210	7.210	7.200	7.200	6.713	15,000
2022-10-26	7.500	7.500	7.350	7.350	6.853	5,600
2022-10-25	6.930	7.350	6.930	7.350	6.853	1,800
2022-10-24	4.650	6.930	4.650	6.930	6.462	4,800
2022-10-18	8.870	8.870	8.870	8.870	8.271	600
2022-10-17	8.880	8.880	8.880	8.880	8.280	16,400
2022-10-14	8.880	8.880	8.880	8.880	8.280	1,800
2022-10-13	8.880	8.880	8.880	8.880	8.280	400
2022-10-12	8.880	8.880	8.880	8.880	8.280	1,200
2022-10-11	8.880	8.880	8.880	8.880	8.280	1,000
2022-10-10	9.160	9.160	9.090	9.090	8.476	400
2022-10-07	8.880	8.900	8.880	8.900	8.299	1,200
2022-10-05	10.280	10.280	10.280	10.280	9.585	1,200
2022-09-30	9.990	10.400	9.990	10.300	9.604	2,600
2022-09-29	9.990	10.000	9.990	9.990	9.315	2,200
2022-09-27	9.990	10.340	9.990	10.300	9.604	13,000
2022-09-26	8.880	9.410	8.880	9.410	8.774	2,200
2022-09-23	8.880	8.880	8.880	8.880	8.280	600
2022-09-22	8.880	8.880	8.880	8.880	8.280	1,000
2022-09-21	8.880	8.880	8.880	8.880	8.280	1,600
2022-09-20	8.890	8.890	8.890	8.890	8.289	1,200
2022-09-19	9.390	9.390	9.390	9.390	8.755	1,400
2022-09-16	9.400	9.400	9.400	9.400	8.765	10,000
2022-09-15	9.410	9.410	9.400	9.400	8.765	1,400
2022-09-14	9.680	9.680	9.410	9.410	8.774	16,000
2022-09-13	9.680	9.690	9.680	9.680	9.026	4,800
2022-09-09	10.100	10.120	9.680	9.680	9.026	1,200
2022-09-08	10.400	10.420	10.100	10.100	9.417	2,200
2022-09-07	9.380	10.740	9.380	10.100	9.417	25,400
2022-09-06	8.880	8.940	8.880	8.940	8.336	3,800
2022-09-05	7.880	8.300	7.880	8.290	7.730	19,800
2022-09-02	7.380	7.380	7.290	7.290	6.797	3,200
2022-09-01	7.280	7.380	7.280	7.380	6.881	600
2022-08-31	7.280	7.500	7.280	7.310	6.816	5,400
2022-08-30	6.880	7.500	6.480	7.000	6.527	6,200
2022-08-29	6.870	7.300	6.870	7.300	6.807	4,200
2022-08-26	7.550	7.550	7.010	7.040	6.564	8,200
2022-08-25	7.560	7.560	7.560	7.560	7.049	25,400

← NewerPage 14 of 15 · 878 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.