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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	3.1	3.1	3.1	3.16	3.03	18.71M
November 06, 2025	2.89	3.11	3.11	3.12	2.88	56.62M
November 05, 2025	2.86	2.89	2.89	2.92	2.76	27.83M
November 04, 2025	2.98	2.88	2.88	3.06	2.87	29.62M
November 03, 2025	2.97	2.96	2.96	2.99	2.88	25.37M
October 31, 2025	2.93	2.95	2.95	2.95	2.87	28.31M
October 30, 2025	2.99	2.95	2.95	3	2.88	73.5M
October 28, 2025	3.26	3.05	3.05	3.28	3.03	42.19M
October 27, 2025	3	3.18	3.18	3.2	3	95.48M
October 24, 2025	2.85	2.95	2.95	2.97	2.84	23.42M
October 23, 2025	2.84	2.84	2.84	2.84	2.74	17.72M
October 22, 2025	2.92	2.85	2.85	2.93	2.8	24.35M
October 21, 2025	2.89	2.93	2.93	2.95	2.89	16.92M
October 20, 2025	2.86	2.88	2.88	2.91	2.84	17.63M
October 17, 2025	2.98	2.81	2.81	2.98	2.78	44.41M
October 16, 2025	3.07	2.97	2.97	3.09	2.94	28.75M
October 15, 2025	2.92	3.06	3.06	3.14	2.91	49.25M
October 14, 2025	3.16	2.88	2.88	3.21	2.86	70.51M
October 13, 2025	2.87	3.11	3.11	3.12	2.85	53.91M
October 10, 2025	3.02	2.99	2.99	3.11	2.91	49.14M
October 09, 2025	2.95	3.03	3.03	3.15	2.77	113.67M
October 08, 2025	2.91	2.98	2.98	3	2.85	18.11M
October 06, 2025	2.75	2.88	2.88	2.88	2.75	13.35M
October 03, 2025	2.7	2.72	2.72	2.74	2.62	8.75M
October 02, 2025	2.66	2.7	2.7	2.7	2.62	7.14M
September 30, 2025	2.6	2.66	2.66	2.67	2.58	18.84M
September 29, 2025	2.53	2.62	2.62	2.65	2.48	19.73M
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

Tiangong International Company Limited (0826.HK) HKSE