Tingyi (Cayman Islands) Holding Corp. - 0322.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11.16	10.8	10.8	11.21	10.8	21.48M
August 15, 2025	11.46	11.16	11.16	11.46	11.16	8.85M
August 14, 2025	11.22	11.46	11.46	11.52	11.11	16.74M
August 13, 2025	11.37	11.12	11.12	11.59	11.05	18.89M
August 12, 2025	11.36	11.2	11.2	11.46	10.69	24.27M
August 11, 2025	11.41	11.4	11.4	11.46	11.34	9.74M
August 08, 2025	11.31	11.36	11.36	11.4	11.25	11.11M
August 07, 2025	11.42	11.43	11.43	11.49	11.23	9.25M
August 06, 2025	11.2	11.42	11.42	11.54	11.2	14.62M
August 05, 2025	11.12	11.35	11.35	11.43	11.12	14.95M
August 04, 2025	11.3	11.18	11.18	11.3	11.16	10.35M
August 01, 2025	11.46	11.34	11.34	11.58	11.32	11.1M
July 31, 2025	11.72	11.58	11.58	11.72	11.5	12.31M
July 30, 2025	11.54	11.84	11.84	11.92	11.54	9.96M
July 29, 2025	11.52	11.6	11.6	11.66	11.5	6.28M
July 28, 2025	11.78	11.58	11.58	11.82	11.56	11.06M
July 25, 2025	12.2	11.88	11.88	12.2	11.84	14.56M
July 24, 2025	12.14	12.08	12.08	12.32	11.98	15.03M
July 23, 2025	11.82	12.02	12.02	12.16	11.82	11.24M
July 22, 2025	11.8	11.9	11.9	11.96	11.66	10.78M
July 21, 2025	11.5	11.86	11.86	11.88	11.5	15.86M
July 18, 2025	11.4	11.5	11.5	11.5	11.36	8.05M
July 17, 2025	11.38	11.3	11.3	11.38	11.16	5.33M
July 16, 2025	11.22	11.38	11.38	11.44	11.2	11.44M
July 15, 2025	11.1	11.22	11.22	11.24	11.04	11.98M
July 14, 2025	11.22	11.1	11.1	11.22	11.02	17.73M
July 11, 2025	11.3	11.24	11.24	11.54	11.22	8.09M
July 10, 2025	11.26	11.34	11.34	11.44	11.14	11.69M
July 09, 2025	11.68	11.28	11.28	11.68	11.28	13.14M
July 08, 2025	11.54	11.54	11.54	11.74	11.5	10.91M
July 07, 2025	11.6	11.52	11.52	11.66	11.44	8.02M
July 04, 2025	11.76	11.52	11.52	11.76	11.5	7.79M
July 03, 2025	11.78	11.8	11.8	11.86	11.62	10.12M
July 02, 2025	11.36	11.68	11.68	11.76	11.34	18.34M
June 30, 2025	11.48	11.5	11.5	11.7	11.36	13.37M
June 27, 2025	11.7	11.5	11.5	11.7	11.38	7.45M
June 26, 2025	11.5	11.62	11.62	11.66	11.4	13.89M
June 25, 2025	11.66	11.5	11.5	11.76	11.48	14.59M
June 24, 2025	11.62	11.54	11.54	11.66	11.48	10.36M
June 23, 2025	11.5	11.52	11.52	11.64	11.42	12.78M
June 20, 2025	11.32	11.52	11.52	11.52	11.26	13.78M
June 19, 2025	11.48	11.26	11.26	11.5	11.2	10.03M
June 18, 2025	11.8	11.52	11.52	11.8	11.46	15.87M
June 17, 2025	11.88	11.64	11.64	11.88	11.6	11.88M
June 16, 2025	11.76	11.68	11.68	11.96	11.6	13.56M
June 13, 2025	12.12	11.76	11.76	12.12	11.7	11.94M
June 12, 2025	11.9	12.12	12.12	12.18	11.88	18.39M
June 11, 2025	12.5	11.88	11.88	12.5	11.84	18.09M
June 10, 2025	12.96	13.06	12.34	13.16	12.84	9.62M
June 09, 2025	13.2	12.96	12.24	13.2	12.78	16.37M
June 06, 2025	12.88	13.12	12.39	13.14	12.88	9.85M
June 05, 2025	12.96	12.86	12.86	13.08	12.78	10.25M
June 04, 2025	12.8	12.84	12.84	12.98	12.64	12.71M
June 03, 2025	12.66	12.7	12.7	12.74	12.52	13.51M
June 02, 2025	12.7	12.72	12.72	12.86	12.56	6.02M
May 30, 2025	13.44	12.88	12.88	13.44	12.6	41.12M
May 29, 2025	13.54	13.56	13.56	13.58	13.3	7.73M
May 28, 2025	13.68	13.54	13.54	13.88	13.48	15.13M
May 27, 2025	13.54	13.62	13.62	13.7	13.48	14.34M
May 26, 2025	13.34	13.4	13.4	13.54	13.3	4.82M

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