Tiangong International Company Limited - 0826.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2.64	2.51	2.51	2.64	2.51	22.68M
September 25, 2025	2.51	2.63	2.63	2.72	2.51	59.37M
September 24, 2025	2.45	2.5	2.5	2.51	2.43	19.02M
September 23, 2025	2.59	2.49	2.49	2.62	2.47	22.25M
September 22, 2025	2.6	2.59	2.59	2.66	2.55	16M
September 19, 2025	2.63	2.6	2.6	2.67	2.57	15.94M
September 18, 2025	2.58	2.63	2.63	2.73	2.56	37.91M
September 17, 2025	2.52	2.58	2.58	2.64	2.51	39.55M
September 16, 2025	2.53	2.51	2.51	2.55	2.45	22.52M
September 15, 2025	2.64	2.52	2.52	2.64	2.52	21.16M
September 12, 2025	2.63	2.6	2.6	2.67	2.57	23.51M
September 11, 2025	2.69	2.64	2.61	2.69	2.56	24.04M
September 10, 2025	2.58	2.69	2.66	2.72	2.57	46.8M
September 09, 2025	2.51	2.58	2.55	2.58	2.47	29.49M
September 08, 2025	2.48	2.5	2.47	2.54	2.46	17.13M
September 05, 2025	2.46	2.48	2.48	2.49	2.41	28.39M
September 04, 2025	2.55	2.46	2.46	2.55	2.43	29.41M
September 03, 2025	2.54	2.53	2.53	2.58	2.47	30.3M
September 02, 2025	2.51	2.52	2.52	2.53	2.42	31.55M
September 01, 2025	2.52	2.49	2.49	2.53	2.45	30.01M
August 29, 2025	2.63	2.51	2.51	2.63	2.5	54.35M
August 28, 2025	2.67	2.61	2.61	2.74	2.53	74.91M
August 27, 2025	2.83	2.69	2.69	2.93	2.64	81.65M
August 26, 2025	2.79	2.82	2.82	2.86	2.63	148.77M
August 25, 2025	2.61	2.92	2.92	2.94	2.61	172.38M
August 22, 2025	2.55	2.54	2.54	2.65	2.47	64.07M
August 21, 2025	2.58	2.53	2.53	2.58	2.49	61.35M
August 20, 2025	2.54	2.58	2.58	2.75	2.47	169.78M
August 19, 2025	2.4	2.55	2.55	2.82	2.4	323.32M
August 18, 2025	2.44	2.4	2.4	2.61	2.29	174.44M
August 15, 2025	2.11	2.32	2.32	2.35	2.11	130.94M
August 14, 2025	2.14	2.13	2.13	2.16	2.1	10.36M
August 13, 2025	2.09	2.14	2.14	2.14	2.09	21.39M
August 12, 2025	2.1	2.09	2.09	2.11	2.07	7.52M
August 11, 2025	2.07	2.09	2.09	2.1	2.06	5.76M
August 08, 2025	2.05	2.08	2.08	2.11	2.03	17.19M
August 07, 2025	2.04	2.05	2.05	2.05	2.01	11.33M
August 06, 2025	2.01	2.04	2.04	2.04	2	11.77M
August 05, 2025	2.01	2.01	2.01	2.02	1.98	13.05M
August 04, 2025	2.02	2.01	2.01	2.02	1.97	14.74M
August 01, 2025	2.02	2.01	2.01	2.04	2	9.73M
July 31, 2025	2.1	2.03	2.03	2.1	2.01	20.11M
July 30, 2025	2.14	2.11	2.11	2.15	2.09	19.76M
July 29, 2025	2.15	2.15	2.15	2.15	2.11	27.26M
July 28, 2025	2.2	2.15	2.15	2.2	2.13	22.95M
July 25, 2025	2.18	2.19	2.19	2.21	2.15	25.51M
July 24, 2025	2.13	2.18	2.18	2.19	2.11	42.66M
July 23, 2025	2.14	2.12	2.12	2.15	2.09	19.82M
July 22, 2025	2.12	2.12	2.12	2.14	2.07	34.66M
July 21, 2025	2.12	2.09	2.09	2.17	2.09	47.6M
July 18, 2025	2.11	2.1	2.1	2.15	2.09	33.61M
July 17, 2025	2.14	2.11	2.11	2.14	2.08	76.66M
July 16, 2025	2.05	2.07	2.07	2.09	2.05	23.4M
July 15, 2025	2.06	2.05	2.05	2.06	2.01	18.91M
July 14, 2025	2.07	2.06	2.06	2.1	2.03	19.83M
July 11, 2025	2.03	2.05	2.05	2.15	2.02	79.44M
July 10, 2025	1.98	2	2	2	1.95	28.94M
July 09, 2025	2.01	1.97	1.97	2.01	1.96	21.36M
July 08, 2025	2	2	2	2.01	1.95	28.69M
July 07, 2025	2.02	1.99	1.99	2.02	1.99	19.29M

Tiangong International Company Limited (0826.HK) HKSE