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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	10.3	10.4	10.4	10.46	10.2	6.59M
September 25, 2025	10.38	10.33	10.33	10.45	10.32	5.26M
September 24, 2025	10.47	10.38	10.38	10.58	10.36	9.3M
September 23, 2025	10.81	10.47	10.47	10.81	10.42	9.49M
September 22, 2025	10.91	10.72	10.72	10.94	10.64	9.98M
September 19, 2025	10.88	10.91	10.91	10.99	10.73	8.25M
September 18, 2025	10.99	10.88	10.88	11.02	10.82	20.19M
September 17, 2025	10.95	10.89	10.89	11.07	10.83	9.9M
September 16, 2025	11.31	10.91	10.91	11.31	10.9	10.82M
September 15, 2025	11.03	11.26	11.26	11.29	11.02	7.27M
September 12, 2025	11.26	11.2	11.2	11.39	11.13	8.49M
September 11, 2025	11.17	11.23	11.23	11.27	11.03	9.83M
September 10, 2025	11.48	11.27	11.27	11.48	11.25	6.09M
September 09, 2025	11.3	11.37	11.37	11.52	11.27	8.06M
September 08, 2025	11.35	11.3	11.3	11.42	11.18	6.04M
September 05, 2025	11.23	11.3	11.3	11.48	11.23	12.18M
September 04, 2025	11.25	11.23	11.23	11.46	11.06	8.7M
September 03, 2025	11.14	11.14	11.14	11.3	11.12	6.25M
September 02, 2025	11.2	11.15	11.15	11.21	11.06	5.24M
September 01, 2025	11.08	11.17	11.17	11.19	11.01	5.3M
August 29, 2025	11.28	11.03	11.03	11.33	11.01	10.4M
August 28, 2025	11.34	11.14	11.14	11.46	11.13	5.4M
August 27, 2025	11.55	11.32	11.32	11.66	11.26	19.83M
August 26, 2025	11.15	11.53	11.53	11.65	11.14	22.32M
August 25, 2025	11.2	11.15	11.15	11.23	11.08	9.84M
August 22, 2025	11.09	11.14	11.14	11.24	11.03	10.46M
August 21, 2025	11.12	11.07	11.07	11.2	11.04	5.71M
August 20, 2025	10.75	11.08	11.08	11.13	10.75	10.21M
August 19, 2025	10.81	10.82	10.82	10.89	10.78	10.64M
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

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