U.S. Markets closed

Tingyi (Cayman Islands) Holding Corp. (0322.HK)


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
9.69+0.08 (+0.83%)
At close: 4:08PM HKT
DateOpenHighLowCloseAdj Close*Volume
May 29, 20179.629.759.529.699.692,635,844
May 26, 20179.669.789.589.619.617,004,815
May 25, 20179.509.789.509.709.706,157,560
May 24, 20179.479.609.389.549.546,577,566
May 23, 20179.669.729.279.409.4019,927,222
May 22, 20179.879.919.649.729.724,880,390
May 19, 20179.899.949.699.829.827,220,495
May 18, 20179.869.879.739.779.774,503,762
May 17, 201710.0610.069.799.869.868,811,924
May 16, 201710.1410.269.9710.0010.008,540,848
May 15, 201710.2210.3210.0610.1410.145,248,135
May 12, 201710.1610.3410.1010.2410.2418,927,583
May 11, 20179.6910.189.6910.1810.186,973,582
May 10, 20179.669.799.619.719.716,110,286
May 09, 20179.609.769.579.709.706,166,600
May 08, 20179.649.769.589.679.6711,202,473
May 05, 20179.759.759.539.639.635,065,289
May 04, 20179.709.919.699.739.734,421,860
May 02, 20179.9910.049.709.709.708,309,246
Apr 28, 201710.0010.129.899.999.994,478,600
Apr 27, 20179.9510.069.889.979.973,392,242
Apr 26, 201710.1610.169.929.979.973,378,460
Apr 25, 201710.1210.189.9610.0610.064,367,760
Apr 24, 201710.2610.2610.0010.1210.124,544,067
Apr 21, 201710.0610.229.9610.2010.203,651,699
Apr 20, 20179.9010.129.8410.0610.067,716,584
Apr 19, 201710.2010.209.849.989.986,464,600
Apr 18, 201710.2810.3810.0210.1810.186,801,541
Apr 13, 201710.3210.4610.2410.2810.284,820,476
Apr 12, 201710.5410.5610.2610.3410.345,224,920
Apr 11, 201710.5010.7010.3810.4810.484,704,600
Apr 10, 201710.5610.6010.3210.4410.443,464,051
Apr 07, 201710.6010.7210.4810.5210.526,224,593
Apr 06, 201710.7810.7810.3010.5010.5010,656,266
Apr 05, 20179.8110.809.8110.7010.7024,652,703
Apr 03, 20179.759.819.599.819.816,737,850
Mar 31, 20179.909.929.559.769.7611,572,000
Mar 30, 201710.0210.029.789.919.9113,103,721
Mar 29, 20179.7510.029.7110.0010.0014,826,046
Mar 28, 20179.359.739.299.729.7229,018,280
Mar 27, 20179.259.299.189.229.2215,608,381
Mar 24, 20179.199.289.109.259.2512,778,670
Mar 23, 20178.939.318.909.199.1928,348,670
Mar 22, 20178.928.928.838.888.885,199,170
Mar 21, 20179.009.008.908.968.966,371,270
Mar 20, 20178.989.028.899.009.006,057,270
Mar 17, 20178.938.948.808.928.924,604,928
Mar 16, 20178.718.888.718.888.883,007,634
Mar 15, 20178.838.838.638.718.713,794,658
Mar 14, 20178.828.858.688.808.802,441,413
Mar 13, 20178.678.828.658.808.801,578,629
Mar 10, 20178.778.828.618.678.672,401,625
Mar 09, 20178.989.008.708.728.728,198,997
Mar 08, 20179.089.088.889.049.044,029,695
Mar 07, 20178.829.088.819.089.0812,978,533
Mar 06, 20178.778.838.728.818.816,255,883
Mar 03, 20178.608.738.548.738.735,076,025
Mar 02, 20178.678.748.508.558.554,393,825
Mar 01, 20178.728.728.608.618.612,387,119
Feb 28, 20178.708.718.618.708.706,617,226
Feb 27, 20178.618.728.598.698.692,870,836
Feb 24, 20178.618.668.578.588.582,249,618
Feb 23, 20178.778.778.608.638.633,608,000
Feb 22, 20178.758.908.688.748.745,795,297
Feb 21, 20178.748.908.738.808.807,117,821
Feb 20, 20178.668.788.618.708.704,420,200
Feb 17, 20178.638.708.548.638.634,928,259
Feb 16, 20178.758.888.608.688.685,894,000
Feb 15, 20178.959.018.658.718.7112,778,088
Feb 14, 20179.169.178.848.948.9413,039,092
Feb 13, 20179.129.189.039.129.128,673,089
Feb 10, 20179.109.159.009.049.046,353,197
Feb 09, 20178.909.178.909.049.0415,197,252
Feb 08, 20178.858.908.758.908.907,358,223
Feb 07, 20178.738.838.688.818.813,798,514
Feb 06, 20178.708.808.668.798.792,479,755
Feb 03, 20178.958.958.608.718.714,442,420
Feb 02, 20178.838.898.728.898.896,074,202
Feb 01, 20178.859.208.688.838.838,566,472
Jan 27, 20178.838.908.828.858.854,849,600
Jan 26, 20178.878.878.638.768.765,744,250
Jan 25, 20178.758.908.668.868.867,496,000
Jan 24, 20178.538.748.478.668.666,930,306
Jan 23, 20178.558.588.428.478.474,376,000
Jan 20, 20178.508.668.508.598.595,592,599
Jan 19, 20178.528.568.428.548.548,460,944
Jan 18, 20178.558.628.488.568.5610,560,061
Jan 17, 20178.768.778.528.598.597,525,144
Jan 16, 20178.539.128.538.688.6811,646,000
Jan 13, 20178.848.848.538.618.6114,859,956
Jan 12, 20178.768.828.748.798.794,998,384
Jan 11, 20178.928.928.728.778.7712,185,131
Jan 10, 20178.989.118.918.948.949,477,228
Jan 09, 20179.189.188.898.948.949,796,350
Jan 06, 20179.079.239.059.189.188,072,413
Jan 05, 20179.419.489.079.129.1211,177,075
Jan 04, 20179.459.499.419.449.446,308,652
Jan 03, 20179.439.549.329.479.476,204,899
Dec 30, 20169.449.569.399.439.432,651,000
Dec 29, 20169.389.519.379.479.472,530,329
*Close price adjusted for dividends and splits.
Loading more data...