UK markets open in 3 hours 7 minutes

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

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
8.690+0.100 (+1.16%)
As of 11:37AM HKT. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20248.5508.8208.5508.6908.6901,995,759
24 Apr 20248.7008.7008.4508.5908.5904,905,081
23 Apr 20248.3008.6708.3008.5408.5404,944,612
22 Apr 20248.4008.5308.3708.4008.4003,628,647
19 Apr 20248.3108.3908.2408.3008.3004,943,329
18 Apr 20248.2708.4508.2508.3708.3705,656,037
17 Apr 20248.3008.4508.2708.2908.2904,143,500
16 Apr 20248.6008.6008.2508.3008.30010,116,043
15 Apr 20248.7008.7008.4408.5208.5209,078,000
12 Apr 20248.8008.8008.5508.6208.6207,674,000
11 Apr 20248.6108.8408.5508.8008.8007,032,481
10 Apr 20248.8508.8508.5808.7708.77010,087,160
09 Apr 20248.6208.8408.6208.7408.7402,710,112
08 Apr 20248.5008.6408.4608.5708.5705,426,000
05 Apr 20248.6808.7808.4608.5408.5404,606,747
03 Apr 20248.7508.7508.5408.5908.5905,443,321
02 Apr 20248.5808.8708.5808.6908.6908,856,934
28 Mar 20248.7208.7508.5108.5808.5807,460,473
27 Mar 20248.8208.9508.2208.7208.72025,118,734
26 Mar 20249.3009.3908.8108.8208.8205,994,000
25 Mar 20249.3109.3109.0609.0909.0906,250,000
22 Mar 20249.3109.3609.1109.2509.25010,244,000
21 Mar 20249.2409.3809.1709.1909.1906,934,464
20 Mar 20249.1909.1908.9709.0609.0605,460,198
19 Mar 20249.1209.2108.8009.1309.1309,430,142
18 Mar 20249.0209.1908.9609.1209.1204,544,404
15 Mar 20249.2609.4208.9008.9908.99016,994,880
14 Mar 20249.4309.4709.3009.3809.3807,654,291
13 Mar 20249.4009.4609.2909.3509.3507,849,800
12 Mar 20248.9709.3908.9109.3209.3207,873,759
11 Mar 20248.7809.0208.7108.9708.9704,098,636
08 Mar 20248.8008.9908.8008.8508.8506,604,500
07 Mar 20248.7809.0008.7608.8108.8109,925,234
06 Mar 20248.5208.8408.5208.7308.7304,002,000
05 Mar 20248.8708.8708.5008.5908.5906,442,942
04 Mar 20248.7208.9808.6908.9008.9009,506,055
01 Mar 20248.7308.8408.5708.7208.7209,252,451
29 Feb 20248.4008.8408.4008.7308.73015,673,474
28 Feb 20248.4308.5608.2808.4508.45010,880,000
27 Feb 20248.2508.5508.2008.4508.45017,006,132
26 Feb 20248.4008.4908.1608.1908.19013,421,072
23 Feb 20248.2708.4708.2508.3508.35012,180,000
22 Feb 20247.8708.2707.8708.2308.23011,274,234
21 Feb 20247.7207.9607.6707.8707.8708,915,085
20 Feb 20247.5707.7307.4707.7307.7307,739,300
19 Feb 20248.0408.0407.4707.5007.50016,379,694
16 Feb 20247.6308.0207.6308.0008.0003,098,427
15 Feb 20247.6107.8307.6107.7707.7703,184,608
14 Feb 20247.7407.7407.6007.6507.6502,796,796
09 Feb 20247.7707.7707.7707.7707.770-
08 Feb 20247.8508.0507.8207.9507.9502,658,332
07 Feb 20248.0608.1607.8507.9007.9005,574,349
06 Feb 20247.5308.1307.5308.0908.0906,828,300
05 Feb 20247.7307.9107.6007.6307.6304,006,937
02 Feb 20248.0008.0007.7107.7407.7403,268,609
01 Feb 20247.7207.9607.6207.8307.8308,098,728
31 Jan 20247.8407.8607.6707.7607.7608,589,758
30 Jan 20247.8507.9807.6707.8307.83016,541,625
29 Jan 20247.5307.8807.5307.8507.85011,736,420
26 Jan 20247.6207.6607.4407.5307.5308,594,800
25 Jan 20247.4507.6907.4007.6207.6209,945,792
24 Jan 20247.4007.4207.0807.3407.34015,378,070
23 Jan 20247.2407.3607.1807.2307.23012,943,349
22 Jan 20247.2107.3107.0707.1507.15022,027,265
19 Jan 20247.3907.4207.0707.1907.19015,853,005
18 Jan 20247.5607.5707.2707.4307.43023,421,514
17 Jan 20247.9507.9707.5107.5407.54015,971,428
16 Jan 20248.3408.4107.9007.9807.9809,364,332
15 Jan 20248.6108.6108.6108.6108.610-
12 Jan 20248.6408.7008.5808.6208.6205,126,167
11 Jan 20248.6308.7608.6008.6408.6404,246,939
10 Jan 20249.0009.0708.6008.6008.6008,928,318
09 Jan 20249.0809.1909.0009.0009.0002,821,668
08 Jan 20249.5709.5708.9809.0409.04018,063,578
05 Jan 20249.2109.3609.1509.3109.3102,650,321
04 Jan 20249.6009.6009.0409.2209.2203,784,507
03 Jan 20249.0809.4509.0809.2909.2903,420,341
02 Jan 20249.5209.5509.2409.2809.2802,003,570
29 Dec 20239.4709.5409.2809.5209.5202,468,556
28 Dec 20239.3209.4909.2909.4709.4702,779,173
27 Dec 20239.1709.3209.1209.2409.2403,246,880
22 Dec 20238.9309.3208.9309.1709.1702,900,027
21 Dec 20238.9609.2108.9609.1209.1206,193,979
20 Dec 20238.9109.0208.8308.9908.9904,524,757
19 Dec 20239.0009.1608.9108.9708.9705,094,808
18 Dec 20239.0509.3208.9709.0809.0804,200,064
15 Dec 20239.0909.2109.0709.1809.1804,108,974
14 Dec 20238.8609.0508.8609.0509.0504,466,472
13 Dec 20239.2709.2708.8308.8908.8903,114,825
12 Dec 20239.2609.5809.2209.2509.2502,978,493
11 Dec 20239.1109.2409.0109.1909.1905,043,823
08 Dec 20239.6609.6609.1909.2109.2102,316,000
07 Dec 20239.2009.3309.1309.3209.3202,183,303
06 Dec 20239.2009.4709.1009.1709.1703,796,370
05 Dec 20239.5409.5409.1609.2109.2104,290,156
04 Dec 20239.7409.7409.4209.5309.5302,693,219
01 Dec 20239.7009.7509.5909.6309.6303,007,709
30 Nov 20239.5509.8609.3809.8309.8306,396,355
29 Nov 20239.9309.9309.5109.5509.5507,488,858
28 Nov 202310.16010.1809.9109.9409.9403,506,185
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...