0322.HK - TINGYI

HKSE - HKSE Delayed Price. Currency in HKD
DateOpenHighLowClose*Adj Close**Volume
Oct 19, 201712.0612.1212.0212.0612.064,839,404
Oct 18, 201712.1412.2212.0212.0612.066,462,262
Oct 17, 201712.3412.3411.8612.0812.088,382,300
Oct 16, 201712.1812.5412.1412.4812.486,767,869
Oct 13, 201712.2612.3211.9612.3012.306,516,410
Oct 12, 201712.3412.3812.1012.2612.263,658,000
Oct 11, 201712.2412.4212.2412.3012.305,370,906
Oct 10, 201712.6612.7012.2412.3212.329,411,226
Oct 09, 201711.9613.0011.9212.5412.5413,389,022
Oct 06, 201711.9411.9411.5411.6011.6010,074,877
Oct 04, 201712.2212.2411.9211.9411.942,905,667
Oct 03, 201711.7612.2011.7612.2012.205,736,441
Sep 29, 201711.3211.8011.3211.7611.765,059,569
Sep 28, 201711.3811.5211.2811.3211.324,293,630
Sep 27, 201711.5011.5611.2011.3011.306,048,482
Sep 26, 201711.4411.6411.3011.4611.469,077,156
Sep 25, 201711.9012.0211.4611.5811.584,917,159
Sep 22, 201711.9012.0811.9012.0412.043,709,801
Sep 21, 201711.8612.2411.8212.1212.129,388,140
Sep 20, 201711.7811.9811.4211.7411.747,187,850
Sep 19, 201711.9012.0411.6411.7811.7810,177,195
Sep 18, 201712.0612.1211.8812.0412.041,621,029
Sep 15, 201712.0812.1611.8811.9811.988,010,154
Sep 14, 201711.2012.1411.2012.0612.0610,398,881
Sep 13, 201710.8811.2610.8811.1211.125,313,887
Sep 12, 201711.1411.1410.8610.9210.923,985,603
Sep 11, 201711.1811.2811.0811.1411.144,306,422
Sep 08, 201711.1011.3011.0411.2011.206,330,155
Sep 07, 201711.1011.1010.9410.9810.984,650,959
Sep 06, 201710.5211.0210.5210.9010.907,715,305
Sep 05, 201710.5410.6410.4810.6010.603,241,284
Sep 04, 201710.6010.6410.4410.5810.582,032,385
Sep 01, 201710.4610.6210.4610.6010.606,041,487
Aug 31, 201710.5010.5610.4210.4210.425,328,727
Aug 30, 201710.4210.5810.3610.4010.403,549,016
Aug 29, 201710.3810.6410.3010.4210.424,182,425
Aug 28, 201710.4010.6010.3610.4010.404,535,619
Aug 25, 201710.5410.5410.3610.4010.404,289,045
Aug 24, 201710.0210.5810.0210.5810.5814,914,386
Aug 23, 201710.1610.1610.1610.1610.16-
Aug 22, 201710.5010.5810.0210.2010.2028,382,350
Aug 21, 201711.1611.2010.5210.5210.5224,822,000
Aug 18, 201710.9211.2010.9211.1211.129,958,734
Aug 17, 201711.1011.1010.9010.9210.9210,283,100
Aug 16, 201711.0611.1211.0211.1011.104,970,910
Aug 15, 201710.9411.1010.9211.0211.028,160,449
Aug 14, 201710.9011.0010.7210.9410.9413,984,267
Aug 11, 201710.6010.9810.5010.8010.8017,239,409
Aug 10, 201710.5010.6810.4010.6810.6812,110,512
Aug 09, 201710.2010.5410.2010.4010.407,249,500
Aug 08, 201710.2810.2810.1010.1610.163,040,056
Aug 07, 20179.9010.189.5010.1610.165,376,000
Aug 04, 20179.9010.149.899.909.906,264,000
Aug 03, 201710.0010.009.789.909.905,819,928
Aug 02, 201710.1810.189.879.929.924,736,003
Aug 01, 20179.9510.049.9110.0010.008,400,332
Jul 31, 20179.869.969.819.959.957,118,121
Jul 28, 20179.979.979.829.899.895,529,841
Jul 27, 20179.8710.089.799.949.9410,291,001
Jul 26, 20179.819.889.799.839.835,165,241
Jul 25, 20179.709.899.669.769.7613,496,214
Jul 24, 20179.709.899.569.709.7023,692,706
Jul 21, 20179.289.699.289.669.6612,736,800
Jul 20, 20179.309.409.289.289.2828,242,519
Jul 19, 20179.039.318.929.239.2320,383,962
Jul 18, 20179.039.108.869.009.0016,790,094
Jul 17, 20179.249.279.029.059.056,239,098
Jul 14, 20179.029.269.029.219.215,407,302
Jul 13, 20179.099.169.009.069.0611,285,448
Jul 12, 20179.459.529.099.099.099,618,192
Jul 11, 20179.439.509.399.459.4515,840,459
Jul 10, 20179.509.509.349.349.345,909,027
Jul 07, 20179.499.499.419.449.445,026,696
Jul 06, 20179.409.509.339.459.4523,090,997
Jul 05, 20179.259.359.199.339.336,638,115
Jul 04, 20179.509.509.129.229.227,147,106
Jul 03, 20179.209.509.209.509.5010,741,233
Jul 03, 20170.12325 Dividend
Jun 30, 20179.319.329.209.269.145,658,750
Jun 29, 20179.399.399.199.319.196,120,871
Jun 28, 20179.139.399.079.399.2712,148,762
Jun 27, 20179.089.148.939.118.9912,417,788
Jun 26, 20179.019.118.949.118.997,225,140
Jun 23, 20179.349.349.039.088.9613,382,571
Jun 22, 20179.139.239.129.219.097,868,652
Jun 21, 20179.119.159.009.139.014,781,112
Jun 20, 20179.279.349.019.149.027,002,000
Jun 19, 20179.129.329.129.279.154,989,778
Jun 16, 20179.299.299.019.129.008,279,159
Jun 15, 20179.319.329.249.269.1411,144,532
Jun 14, 20179.379.419.229.349.227,096,675
Jun 13, 20179.459.459.339.409.277,799,113
Jun 12, 20179.609.609.319.409.277,605,000
Jun 09, 20179.609.609.419.559.429,957,827
Jun 08, 20179.559.609.449.589.4510,363,817
Jun 07, 20179.509.569.439.539.403,847,000
Jun 06, 20179.589.659.419.509.376,118,000
Jun 05, 20179.599.729.559.659.525,418,602
Jun 02, 20179.519.659.519.629.498,261,650
Jun 01, 20179.519.749.479.549.418,340,525
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...