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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	2.06	2.02	2.02	2.11	1.99	37.79M
July 03, 2025	2.18	2.06	2.06	2.19	1.97	120.15M
July 02, 2025	2.03	2.1	2.1	2.21	2.01	120.55M
June 30, 2025	1.96	2.01	2.01	2.01	1.93	11.03M
June 27, 2025	2.01	1.94	1.94	2.01	1.94	11.2M
June 26, 2025	1.99	1.99	1.96	2.02	1.97	11.94M
June 25, 2025	2	1.99	1.96	2.02	1.99	5.56M
June 24, 2025	1.97	1.99	1.96	2.01	1.96	4.82M
June 23, 2025	1.94	1.96	1.96	1.97	1.93	4.53M
June 20, 2025	1.96	1.96	1.96	1.98	1.95	4.43M
June 19, 2025	2	1.96	1.96	2.01	1.93	12.66M
June 18, 2025	2.05	2.02	2.02	2.05	1.98	10.62M
June 17, 2025	2.06	2.04	2.04	2.08	2.03	4.51M
June 16, 2025	2.03	2.06	2.06	2.14	2.03	13.75M
June 13, 2025	2.05	2.05	2.05	2.07	2.02	12.75M

Tiangong International Company Limited (0826.HK) HKSE