U.S. Markets closed

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


HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
9.660+0.380 (+4.095%)
At close: 4:09PM HKT
DateOpenHighLowClose*Adj Close**Volume
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
May 31, 20179.699.819.459.529.3912,633,108
May 29, 20179.629.759.529.699.562,635,844
May 26, 20179.669.789.589.619.487,004,815
May 25, 20179.509.789.509.709.576,157,560
May 24, 20179.479.609.389.549.416,577,566
May 23, 20179.669.729.279.409.2719,927,222
May 22, 20179.879.919.649.729.594,880,390
May 19, 20179.899.949.699.829.697,220,495
May 18, 20179.869.879.739.779.644,503,762
May 17, 201710.0610.069.799.869.738,811,924
May 16, 201710.1410.269.9710.009.878,540,848
May 15, 201710.2210.3210.0610.1410.015,248,135
May 12, 201710.1610.3410.1010.2410.1018,927,583
May 11, 20179.6910.189.6910.1810.046,973,582
May 10, 20179.669.799.619.719.586,110,286
May 09, 20179.609.769.579.709.576,166,600
May 08, 20179.649.769.589.679.5411,202,473
May 05, 20179.759.759.539.639.505,065,289
May 04, 20179.709.919.699.739.604,421,860
May 02, 20179.9910.049.709.709.578,309,246
Apr 28, 201710.0010.129.899.999.864,478,600
Apr 27, 20179.9510.069.889.979.843,392,242
Apr 26, 201710.1610.169.929.979.843,378,460
Apr 25, 201710.1210.189.9610.069.934,367,760
Apr 24, 201710.2610.2610.0010.129.994,544,067
Apr 21, 201710.0610.229.9610.2010.063,651,699
Apr 20, 20179.9010.129.8410.069.937,716,584
Apr 19, 201710.2010.209.849.989.856,464,600
Apr 18, 201710.2810.3810.0210.1810.046,801,541
Apr 13, 201710.3210.4610.2410.2810.144,820,476
Apr 12, 201710.5410.5610.2610.3410.205,224,920
Apr 11, 201710.5010.7010.3810.4810.344,704,600
Apr 10, 201710.5610.6010.3210.4410.303,464,051
Apr 07, 201710.6010.7210.4810.5210.386,224,593
Apr 06, 201710.7810.7810.3010.5010.3610,656,266
Apr 05, 20179.8110.809.8110.7010.5624,652,703
Apr 03, 20179.759.819.599.819.686,737,850
Mar 31, 20179.909.929.559.769.6311,572,000
Mar 30, 201710.0210.029.789.919.7813,103,721
Mar 29, 20179.7510.029.7110.009.8714,826,046
Mar 28, 20179.359.739.299.729.5929,018,280
Mar 27, 20179.259.299.189.229.1015,608,381
Mar 24, 20179.199.289.109.259.1312,778,670
Mar 23, 20178.939.318.909.199.0728,348,670
Mar 22, 20178.928.928.838.888.765,199,170
Mar 21, 20179.009.008.908.968.846,371,270
Mar 20, 20178.989.028.899.008.886,057,270
Mar 17, 20178.938.948.808.928.804,604,928
Mar 16, 20178.718.888.718.888.763,007,634
Mar 15, 20178.838.838.638.718.593,794,658
Mar 14, 20178.828.858.688.808.682,441,413
Mar 13, 20178.678.828.658.808.681,578,629
Mar 10, 20178.778.828.618.678.552,401,625
Mar 09, 20178.989.008.708.728.608,198,997
Mar 08, 20179.089.088.889.048.924,029,695
Mar 07, 20178.829.088.819.088.9612,978,533
Mar 06, 20178.778.838.728.818.696,255,883
Mar 03, 20178.608.738.548.738.615,076,025
Mar 02, 20178.678.748.508.558.444,393,825
Mar 01, 20178.728.728.608.618.502,387,119
Feb 28, 20178.708.718.618.708.586,617,226
Feb 27, 20178.618.728.598.698.572,870,836
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...