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

12.65

-0.15(-1.17%)

Updated at April 23 04:08PM

Currency In HKD

0322.HK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 22, 2026	12.84	12.8	12.8	12.9	12.72	9.42M
April 21, 2026	12.89	12.76	12.76	12.9	12.69	7.98M
April 20, 2026	12.6	12.7	12.7	12.86	12.5	10.68M
April 17, 2026	12.79	12.52	12.52	12.93	12.4	20.18M
April 16, 2026	13.25	12.79	12.79	13.27	12.76	14.73M
April 15, 2026	13.26	13.25	13.25	13.48	13.17	12.61M
April 14, 2026	13.16	13.26	13.26	13.4	13.16	10.87M
April 13, 2026	12.93	13.23	13.23	13.24	12.9	11.45M
April 10, 2026	13.62	12.99	12.99	13.64	12.89	20.27M
April 09, 2026	13.21	13.43	13.43	13.52	13.21	11.74M
April 08, 2026	13.68	13.32	13.32	13.7	13.3	13.67M
April 02, 2026	13	13.36	13.36	13.41	12.95	8.63M
April 01, 2026	13.35	13.16	13.16	13.37	13.05	13.31M
March 31, 2026	12.7	12.98	12.98	13.02	12.7	12.96M
March 30, 2026	12.43	12.76	12.76	12.9	12.37	9.36M
March 27, 2026	12.6	12.65	12.65	12.92	12.52	13.31M
March 26, 2026	13.11	12.74	12.74	13.11	12.54	11.22M
March 25, 2026	13.18	13.11	13.11	13.55	12.86	24.99M
March 24, 2026	12.16	13.22	13.22	13.24	12.15	65.98M
March 23, 2026	12.38	12.02	12.02	12.38	12	22.33M
March 20, 2026	12.55	12.47	12.47	12.67	12.46	9.22M
March 19, 2026	12.98	12.55	12.55	12.98	12.51	10.7M
March 18, 2026	12.84	12.84	12.84	13.05	12.79	8.21M
March 17, 2026	12.69	12.8	12.8	12.95	12.69	8.14M
March 16, 2026	13	12.71	12.71	13	12.62	10.05M
March 13, 2026	13.01	12.71	12.71	13.02	12.69	8.84M
March 12, 2026	13.15	12.95	12.95	13.35	12.77	15.95M
March 11, 2026	13.02	13.13	13.13	13.28	12.84	8.84M
March 10, 2026	12.95	12.93	13.02	12.98	12.8	2.5M
March 09, 2026	12.95	12.82	12.82	12.96	12.5	15.32M
March 06, 2026	12.84	12.82	12.82	12.99	12.75	20.75M
March 05, 2026	13.11	12.74	12.74	13.11	12.7	11.38M
March 04, 2026	12.7	12.87	12.9	12.97	12.7	5.91M
March 03, 2026	13.07	12.92	12.92	13.18	12.82	11.8M
March 02, 2026	13	13.07	13.07	13.33	12.3	12.41M
February 27, 2026	13.23	13.09	13.09	13.49	12.78	20.58M
February 26, 2026	13.57	13.23	13.23	13.69	13.12	15.33M
February 25, 2026	13.2	13.53	13.53	13.55	13.16	18.15M
February 24, 2026	13.11	13.04	13.04	13.11	12.94	12.86M
February 23, 2026	12.8	13.1	13.1	13.39	12.8	5.46M
February 20, 2026	13.1	12.99	12.99	13.16	12.8	7.91M
February 16, 2026	12.91	13.14	13.14	13.24	12.88	3.99M
February 13, 2026	12.96	12.9	12.9	13.04	12.84	7.09M
February 12, 2026	12.94	12.96	12.96	13	12.8	5.21M
February 11, 2026	12.88	12.94	12.94	12.96	12.61	10.02M
February 10, 2026	12.61	12.79	12.79	12.8	12.56	11.78M
February 09, 2026	12.46	12.61	12.61	12.7	12.46	14.28M
February 06, 2026	12.71	12.46	12.46	12.86	12.38	19.11M
February 05, 2026	12.34	12.71	12.71	12.72	12.28	15.14M
February 04, 2026	12.22	12.34	12.34	12.45	12.15	12.68M
February 03, 2026	11.9	12.05	12.05	12.19	11.9	7.01M
February 02, 2026	11.8	11.98	11.98	12.06	11.65	11.98M
January 30, 2026	12.05	11.86	11.86	12.13	11.72	9.27M
January 29, 2026	11.96	12.05	12.05	12.06	11.74	8.92M
January 28, 2026	11.59	11.9	11.9	11.96	11.49	14.65M
January 27, 2026	11.57	11.5	11.5	11.8	11.41	6.46M
January 26, 2026	12.38	11.64	11.64	12.4	11.5	18.01M
January 23, 2026	12	12.2	12.2	12.24	12	5.54M
January 22, 2026	12.2	12.15	12.15	12.23	12.09	5.86M
January 21, 2026	12	12.09	12.09	12.1	11.85	7.66M