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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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	5.52M
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
January 20, 2026	11.82	12	12	12.06	11.82	7.59M
January 19, 2026	11.94	11.93	11.93	12.1	11.81	5.43M
January 16, 2026	11.93	11.94	11.94	12.05	11.85	5.81M
January 15, 2026	12	11.93	11.93	12.17	11.83	4.31M
January 14, 2026	12.2	12.02	12.02	12.27	11.97	10.84M
January 13, 2026	11.93	11.91	11.91	12.65	11.9	13.2M
January 12, 2026	11.91	12.45	12.45	12.45	11.9	16.11M
January 09, 2026	11.54	11.91	11.91	11.91	11.49	8.05M
January 08, 2026	11.95	11.45	11.45	11.96	11.4	14.13M
January 07, 2026	11.82	11.95	11.95	12	11.74	6.25M
January 06, 2026	11.76	11.78	11.78	11.96	11.7	5.47M
January 05, 2026	11.79	11.78	11.78	11.86	11.6	8.99M
January 02, 2026	11.84	11.71	11.71	11.84	11.69	3.89M
December 31, 2025	11.93	11.8	11.8	12.09	11.8	958,500
December 30, 2025	12.1	11.9	11.9	12.1	11.78	8.59M
December 29, 2025	12.48	12	12	12.48	11.92	5.69M
December 24, 2025	12.38	12.31	12.31	12.48	12.2	5.35M
December 23, 2025	12.14	12.35	12.35	12.49	11.93	17.24M
December 22, 2025	12.17	12.1	12.1	12.23	12	5.66M
December 19, 2025	12	12.17	12.17	12.26	11.82	18.78M
December 18, 2025	11.74	11.85	11.85	11.91	11.56	7.62M
December 17, 2025	11.74	11.65	11.65	11.8	11.56	10.83M
December 16, 2025	11.9	11.75	11.75	11.98	11.7	9.54M
December 15, 2025	11.76	11.9	11.9	11.91	11.59	6.09M
December 12, 2025	11.55	11.71	11.71	11.75	11.55	6.31M
December 11, 2025	11.84	11.63	11.63	11.87	11.57	4.07M
December 10, 2025	12	11.79	11.79	12	11.63	9.05M
December 09, 2025	12.15	11.83	11.83	12.23	11.73	10.83M
December 08, 2025	11.94	12.16	12.16	12.19	11.94	7.53M
December 05, 2025	12.05	12.06	12.06	12.11	11.96	4.21M
December 04, 2025	11.97	12.05	12.05	12.06	11.92	3.06M
December 03, 2025	12.14	11.97	11.97	12.17	11.87	6.74M
December 02, 2025	12.04	12.13	12.13	12.19	12.04	5.04M
December 01, 2025	12.12	12.11	12.11	12.12	11.96	6.85M
November 28, 2025	11.8	11.93	11.93	12.05	11.8	7.25M
November 27, 2025	12	11.97	11.97	12.09	11.94	4.52M
November 26, 2025	12.29	12	12	12.29	11.97	9.58M
November 25, 2025	11.96	12.08	12.08	12.11	11.96	5.09M
November 24, 2025	11.98	12.02	12.02	12.1	11.92	10.64M
November 21, 2025	12.07	11.97	11.97	12.19	11.91	9.46M

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