Tianqi Lithium Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-07 | 27.350 | 27.650 | 26.700 | 27.500 | 27.500 | 2,359,000 |
| 2024-11-06 | 27.150 | 29.300 | 27.150 | 27.700 | 27.700 | 5,812,660 |
| 2024-11-05 | 27.450 | 28.000 | 26.900 | 27.500 | 27.500 | 2,441,348 |
| 2024-11-04 | 26.800 | 27.700 | 26.600 | 27.050 | 27.050 | 1,716,268 |
| 2024-11-01 | 25.750 | 28.150 | 25.750 | 27.000 | 27.000 | 4,104,400 |
| 2024-10-31 | 25.250 | 26.500 | 25.250 | 26.050 | 26.050 | 2,525,788 |
| 2024-10-30 | 25.850 | 26.500 | 25.200 | 25.550 | 25.550 | 1,802,818 |
| 2024-10-29 | 27.650 | 27.950 | 25.850 | 26.050 | 26.050 | 2,330,400 |
| 2024-10-28 | 27.000 | 27.750 | 26.200 | 26.900 | 26.900 | 4,028,118 |
| 2024-10-25 | 25.000 | 27.800 | 25.000 | 26.750 | 26.750 | 7,589,500 |
| 2024-10-24 | 26.400 | 26.400 | 24.450 | 25.000 | 25.000 | 2,094,332 |
| 2024-10-23 | 25.800 | 26.850 | 24.900 | 26.100 | 26.100 | 4,558,580 |
| 2024-10-22 | 24.900 | 25.700 | 24.500 | 24.900 | 24.900 | 2,219,600 |
| 2024-10-21 | 25.050 | 25.950 | 24.550 | 24.750 | 24.750 | 2,595,200 |
| 2024-10-18 | 23.800 | 25.350 | 23.450 | 24.600 | 24.600 | 3,473,600 |
| 2024-10-17 | 25.000 | 25.250 | 23.400 | 23.850 | 23.850 | 1,663,310 |
| 2024-10-16 | 24.600 | 25.050 | 24.100 | 24.350 | 24.350 | 2,604,371 |
| 2024-10-15 | 25.650 | 26.000 | 24.400 | 24.700 | 24.700 | 3,282,269 |
| 2024-10-14 | 25.900 | 26.300 | 24.700 | 25.750 | 25.750 | 3,745,142 |
| 2024-10-10 | 27.200 | 27.700 | 26.500 | 26.800 | 26.800 | 3,438,400 |
| 2024-10-09 | 28.550 | 29.350 | 25.450 | 26.350 | 26.350 | 7,923,080 |
| 2024-10-08 | 33.550 | 34.500 | 27.400 | 28.400 | 28.400 | 11,506,020 |
| 2024-10-07 | 31.900 | 33.550 | 31.350 | 33.000 | 33.000 | 5,471,050 |
| 2024-10-04 | 28.000 | 29.800 | 27.700 | 29.600 | 29.600 | 5,001,000 |
| 2024-10-03 | 31.000 | 31.450 | 26.400 | 28.000 | 28.000 | 3,235,233 |
| 2024-10-02 | 28.400 | 31.600 | 27.700 | 30.050 | 30.050 | 6,016,400 |
| 2024-09-30 | 27.700 | 29.100 | 27.500 | 27.600 | 27.600 | 11,863,500 |
| 2024-09-27 | 24.000 | 27.700 | 24.000 | 26.600 | 26.600 | 11,931,800 |
| 2024-09-26 | 22.600 | 23.700 | 22.050 | 23.450 | 23.450 | 4,495,875 |
| 2024-09-25 | 23.000 | 23.600 | 22.400 | 22.400 | 22.400 | 5,327,400 |
| 2024-09-24 | 20.850 | 22.850 | 20.750 | 22.250 | 22.250 | 5,556,258 |
| 2024-09-23 | 20.500 | 21.100 | 20.050 | 20.550 | 20.550 | 2,016,230 |
| 2024-09-20 | 20.550 | 20.600 | 20.000 | 20.500 | 20.500 | 1,806,183 |
| 2024-09-19 | 19.820 | 20.500 | 19.400 | 20.400 | 20.400 | 3,064,200 |
| 2024-09-17 | 19.740 | 19.960 | 19.380 | 19.960 | 19.960 | 240,200 |
| 2024-09-16 | 19.560 | 19.980 | 19.020 | 19.740 | 19.740 | 240,800 |
| 2024-09-13 | 20.850 | 20.900 | 19.400 | 19.540 | 19.540 | 3,406,700 |
| 2024-09-12 | 21.000 | 21.700 | 20.450 | 20.800 | 20.800 | 3,822,800 |
| 2024-09-11 | 19.880 | 21.500 | 19.120 | 21.000 | 21.000 | 7,320,800 |
| 2024-09-10 | 19.380 | 19.380 | 18.560 | 18.560 | 18.560 | 1,037,800 |
| 2024-09-09 | 19.460 | 19.460 | 18.720 | 19.260 | 19.260 | 816,600 |
| 2024-09-05 | 19.200 | 19.880 | 19.200 | 19.520 | 19.520 | 1,235,300 |
| 2024-09-04 | 19.000 | 19.680 | 18.880 | 18.980 | 18.980 | 1,156,800 |
| 2024-09-03 | 18.800 | 19.900 | 18.520 | 19.280 | 19.280 | 1,864,848 |
| 2024-09-02 | 19.700 | 19.900 | 18.600 | 18.640 | 18.640 | 2,112,200 |
| 2024-08-30 | 19.760 | 20.500 | 19.700 | 19.720 | 19.720 | 2,072,000 |
| 2024-08-29 | 19.800 | 19.960 | 19.320 | 19.720 | 19.720 | 1,208,588 |
| 2024-08-28 | 20.300 | 20.300 | 19.660 | 19.900 | 19.900 | 1,061,320 |
| 2024-08-27 | 20.150 | 20.450 | 19.720 | 20.250 | 20.250 | 517,400 |
| 2024-08-26 | 19.580 | 20.300 | 19.580 | 20.200 | 20.200 | 829,500 |
| 2024-08-23 | 20.300 | 20.500 | 19.400 | 19.420 | 19.420 | 2,154,400 |
| 2024-08-22 | 21.350 | 21.350 | 20.200 | 20.400 | 20.400 | 1,135,600 |
| 2024-08-21 | 20.550 | 21.650 | 20.200 | 21.150 | 21.150 | 2,774,600 |
| 2024-08-20 | 20.300 | 21.100 | 20.200 | 20.550 | 20.550 | 1,506,200 |
| 2024-08-19 | 20.050 | 20.450 | 20.050 | 20.200 | 20.200 | 542,000 |
| 2024-08-16 | 20.300 | 20.450 | 20.000 | 20.050 | 20.050 | 425,600 |
| 2024-08-15 | 20.400 | 20.450 | 19.900 | 20.050 | 20.050 | 904,000 |
| 2024-08-14 | 20.850 | 21.200 | 20.150 | 20.250 | 20.250 | 573,526 |
| 2024-08-13 | 20.600 | 21.150 | 20.100 | 20.900 | 20.900 | 1,008,000 |
| 2024-08-12 | 21.150 | 21.150 | 20.350 | 20.650 | 20.650 | 503,400 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-06-14 | 1.4824 HKD |
| 2023-07-05 | 3.2926 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.