HKSE - Delayed Quote
HKD
Tingyi (Cayman Islands) Holding Corp. (0322.HK)
12.770
+0.040
(+0.31%)
As of 11:59:51 AM GMT+8. Market Open.
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
12.920
12.940
12.760
12.860
12.860
9,165,938
Nov 2, 2026
12.700
12.760
12.500
12.730
12.730
11,303,173
Oct 30, 2026
12.450
12.680
11.980
12.650
12.650
27,894,512
Oct 29, 2026
12.100
12.470
11.990
12.040
12.040
13,553,002
Oct 28, 2026
12.330
12.380
12.010
12.110
12.110
10,384,610
Oct 27, 2026
12.160
12.400
12.160
12.260
12.260
9,028,797
Oct 26, 2026
12.350
12.480
12.300
12.350
12.350
8,254,003
Oct 23, 2026
12.430
12.560
12.280
12.350
12.350
14,207,378
Oct 22, 2026
12.240
12.290
12.030
12.210
12.210
10,543,984
Oct 21, 2026
12.520
12.520
12.200
12.240
12.240
10,119,910
Oct 20, 2026
12.370
12.490
12.300
12.390
12.390
10,872,970
Oct 16, 2026
12.490
12.530
12.320
12.370
12.370
9,186,180
Oct 15, 2026
12.160
12.400
12.140
12.300
12.300
10,431,649
Oct 14, 2026
12.450
12.450
11.980
12.290
12.290
12,693,609
Oct 13, 2026
12.100
12.180
11.800
12.050
12.050
12,745,839
Oct 12, 2026
12.470
12.560
12.010
12.120
12.120
11,882,357
Oct 9, 2026
12.090
12.450
12.000
12.370
12.370
20,124,700
Oct 8, 2026
11.650
12.220
11.650
12.140
12.140
33,227,164
Oct 7, 2026
11.500
11.770
11.460
11.750
11.750
9,348,000
Oct 6, 2026
11.720
11.810
11.430
11.510
11.510
10,247,754
Oct 5, 2026
11.570
11.570
11.380
11.470
11.470
3,507,414
Oct 2, 2026
11.320
11.550
11.320
11.530
11.530
9,202,641
Sep 30, 2026
11.510
11.680
11.450
11.610
11.610
9,622,427
Sep 29, 2026
11.440
11.620
11.370
11.520
11.520
15,216,454
Sep 28, 2026
11.370
11.630
11.370
11.480
11.480
9,821,760
Sep 25, 2026
11.800
11.860
11.250
11.370
11.370
7,319,909
Sep 24, 2026
11.450
11.530
11.360
11.500
11.500
8,866,160
Sep 23, 2026
11.490
11.520
11.360
11.430
11.430
7,370,364
Sep 22, 2026
11.700
11.700
11.320
11.410
11.410
16,596,828
Sep 21, 2026
11.740
11.890
11.440
11.700
11.700
9,948,413
Sep 18, 2026
11.600
11.870
11.600
11.720
11.720
9,077,067
Sep 17, 2026
11.670
11.930
11.600
11.830
11.830
10,930,230
Sep 16, 2026
11.800
12.020
11.630
11.730
11.730
10,394,126
Sep 15, 2026
12.150
12.350
11.620
11.800
11.800
18,169,770
Sep 14, 2026
11.950
12.300
11.900
12.020
12.020
9,552,945
Sep 11, 2026
11.850
12.180
11.850
12.070
12.070
39,717,670
Sep 10, 2026
12.060
12.070
11.900
12.060
12.060
13,604,807
Sep 9, 2026
12.420
12.660
11.850
12.060
12.060
25,579,444
Sep 8, 2026
12.490
12.580
12.370
12.420
12.420
9,297,766
Sep 7, 2026
12.490
12.710
12.420
12.620
12.620
8,430,396
Sep 4, 2026
12.640
12.670
12.430
12.550
12.550
14,238,914
Sep 3, 2026
12.600
12.860
12.510
12.640
12.640
15,180,123
Sep 2, 2026
12.360
12.560
12.270
12.540
12.540
11,396,096
Sep 1, 2026
12.760
12.760
12.300
12.360
12.360
15,505,771
Aug 31, 2026
12.850
12.860
12.660
12.760
12.760
16,223,486
Aug 28, 2026
12.840
12.860
12.700
12.850
12.850
7,517,997
Aug 27, 2026
13.210
13.230
12.810
12.840
12.840
9,606,242
Aug 26, 2026
13.330
13.340
13.050
13.110
13.110
9,986,862
Aug 25, 2026
13.630
13.660
13.080
13.160
13.160
24,278,157
Aug 24, 2026
13.640
13.680
13.370
13.430
13.430
17,839,096
Aug 21, 2026
14.140
14.140
13.530
13.640
13.640
29,845,679
Aug 20, 2026
14.000
14.100
13.770
14.040
14.040
27,544,426
Aug 19, 2026
13.580
13.980
13.410
13.880
13.880
28,815,373
Aug 18, 2026
13.500
13.590
13.300
13.580
13.580
38,706,952
Aug 17, 2026
13.380
13.620
13.280
13.350
13.350
28,146,043
Aug 14, 2026
13.230
13.500
13.090
13.350
13.350
31,915,888
Aug 13, 2026
12.440
13.310
12.350
13.120
13.120
64,885,056
Aug 12, 2026
11.780
12.290
11.580
12.290
12.290
40,596,371
Aug 11, 2026
11.710
11.740
11.430
11.440
11.440
11,286,020
Aug 10, 2026
11.350
11.740
11.310
11.710
11.710
25,002,253
Aug 7, 2026
11.340
11.340
11.080
11.310
11.310
12,423,343
Aug 6, 2026
11.420
11.490
11.200
11.340
11.340
15,782,201
Aug 5, 2026
11.500
11.610
11.290
11.420
11.420
15,441,212
Aug 4, 2026
11.990
11.990
11.500
11.610
11.610
18,752,865
Aug 3, 2026
11.900
12.070
11.760
11.800
11.800
9,427,572
Jul 31, 2026
12.190
12.190
11.830
11.900
11.900
10,529,208
Jul 30, 2026
12.120
12.270
12.040
12.190
12.190
14,403,778
Jul 29, 2026
11.770
12.240
11.770
12.150
12.150
17,851,000
Jul 28, 2026
11.580
11.820
11.490
11.770
11.770
16,107,808
Jul 27, 2026
11.370
11.680
11.330
11.400
11.400
12,308,000
Jul 24, 2026
11.500
11.570
11.190
11.370
11.370
17,420,819
Jul 23, 2026
11.600
11.600
11.390
11.500
11.500
10,452,726
Jul 22, 2026
11.380
11.500
11.240
11.480
11.480
13,720,474
Jul 21, 2026
11.750
11.930
11.320
11.380
11.380
17,400,789
Jul 20, 2026
11.590
11.750
11.430
11.750
11.750
9,152,408
Jul 17, 2026
11.500
11.660
11.430
11.590
11.590
12,405,755
Jul 16, 2026
11.230
11.470
11.230
11.440
11.440
19,509,963
Jul 15, 2026
11.380
11.470
11.070
11.230
11.230
8,069,603
Jul 14, 2026
11.410
11.410
11.100
11.260
11.260
11,964,088
Jul 13, 2026
11.080
11.190
10.970
11.170
11.170
14,374,492
Jul 10, 2026
11.060
11.120
10.870
11.060
11.060
8,256,055
Jul 9, 2026
11.200
11.200
10.990
11.060
11.060
7,307,253
Jul 8, 2026
11.250
11.500
10.960
11.220
11.220
20,288,731
Jul 7, 2026
11.000
11.450
11.000
11.250
11.250
29,734,342
Jul 6, 2026
10.920
11.570
10.920
11.260
11.260
48,027,023
Jul 3, 2026
10.280
10.970
10.280
10.920
10.920
44,804,177
Jul 2, 2026
9.900
10.230
9.900
10.160
10.160
26,932,966
Jun 30, 2026
10.000
10.040
9.760
9.780
9.780
12,563,671
Jun 29, 2026
9.770
10.130
9.710
10.040
10.040
13,372,054
Jun 26, 2026
9.840
9.840
9.550
9.670
9.670
15,288,373
Jun 25, 2026
9.520
9.940
9.420
9.790
9.790
29,225,780
Jun 24, 2026
9.890
9.980
9.450
9.520
9.520
16,355,663
Jun 23, 2026
9.980
10.400
9.670
9.790
9.790
13,063,750
Jun 22, 2026
10.070
10.070
9.800
9.990
9.990
16,778,431
Jun 18, 2026
10.260
10.280
9.920
10.120
10.120
23,432,699
Jun 17, 2026
10.650
10.660
10.180
10.260
10.260
18,422,643
Jun 16, 2026
10.890
10.930
10.470
10.550
10.550
12,622,607
Jun 15, 2026
10.660
11.120
10.650
10.890
10.890
26,467,488
Jun 12, 2026
10.350
10.640
10.350
10.560
10.560
18,552,339
Jun 11, 2026
10.620
10.710
10.370
10.500
10.500
28,789,615
Jun 10, 2026
0.92176
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 10, 2026
10.920
10.950
10.280
10.620
10.620
38,974,765
Jun 9, 2026
12.020
12.200
11.740
11.750
10.828
50,470,957
Jun 8, 2026
12.130
12.210
11.900
11.900
10.966
42,302,816
Jun 5, 2026
12.840
13.000
12.130
12.160
11.206
50,002,993
Jun 4, 2026
12.810
13.200
12.740
12.950
11.934
25,315,447
Jun 3, 2026
12.410
12.880
12.410
12.820
11.814
22,913,891
Jun 2, 2026
12.380
12.900
12.340
12.630
11.639
24,441,420
Jun 1, 2026
12.000
12.440
11.850
12.410
11.436
22,819,396
May 29, 2026
11.860
12.150
11.710
11.950
11.013
21,009,176
May 28, 2026
11.660
11.930
11.600
11.880
10.948
14,468,948
May 27, 2026
11.780
11.830
11.590
11.670
10.755
13,349,266
May 26, 2026
11.740
11.910
11.600
11.750
10.828
18,046,963
May 22, 2026
12.420
12.420
11.410
11.630
10.718
25,651,381
May 21, 2026
12.180
12.200
12.000
12.080
11.132
16,058,929
May 20, 2026
12.310
12.410
12.060
12.100
11.151
15,536,000
May 19, 2026
12.280
12.480
12.150
12.310
11.344
18,111,488
May 18, 2026
12.420
12.480
12.100
12.180
11.225
8,844,296
May 15, 2026
12.550
12.640
12.380
12.430
11.455
9,082,221
May 14, 2026
12.490
12.630
12.220
12.520
11.538
15,002,523
May 13, 2026
12.280
12.490
12.200
12.300
11.335
11,199,002
May 12, 2026
12.430
12.830
12.300
12.330
11.363
19,839,670
May 11, 2026
12.510
12.610
12.380
12.430
11.455
14,920,465
May 8, 2026
12.280
12.640
12.280
12.460
11.483
12,734,515
May 7, 2026
12.280
12.580
12.260
12.350
11.381
12,957,140
May 6, 2026
12.150
12.350
12.070
12.280
11.317
15,106,090
May 5, 2026
12.090
12.200
11.900
12.150
11.197
8,451,024
May 4, 2026
12.120
12.270
12.000
12.090
11.142
4,968,755
Apr 30, 2026
12.670
12.650
12.000
12.050
11.105
23,150,534
Apr 29, 2026
12.570
12.780
12.570
12.670
11.676
9,167,399
Apr 28, 2026
12.470
12.660
12.220
12.530
11.547
15,235,868
Apr 27, 2026
12.620
12.620
12.150
12.460
11.483
19,608,732
Apr 24, 2026
12.900
12.900
12.360
12.450
11.473
18,185,445
Apr 23, 2026
12.780
12.850
12.480
12.650
11.658
17,114,000
Apr 22, 2026
12.840
12.900
12.720
12.800
11.796
9,412,000
Apr 21, 2026
12.890
12.900
12.690
12.760
11.759
7,981,809
Apr 20, 2026
12.600
12.860
12.500
12.700
11.704
10,678,000
Apr 17, 2026
12.790
12.930
12.400
12.520
11.538
20,171,362
Apr 16, 2026
13.250
13.270
12.760
12.790
11.787
15,407,943
Apr 15, 2026
13.260
13.480
13.170
13.250
12.211
12,592,822
Apr 14, 2026
13.160
13.400
13.160
13.260
12.220
10,864,001
Apr 13, 2026
12.930
13.240
12.900
13.230
12.192
11,929,280
Apr 10, 2026
13.620
13.640
12.890
12.990
11.971
20,242,663
Apr 9, 2026
13.210
13.520
13.210
13.430
12.376
11,711,704
Apr 8, 2026
13.680
13.700
13.300
13.320
12.275
15,451,354
Apr 2, 2026
13.000
13.410
12.950
13.360
12.312
8,631,454
Apr 1, 2026
13.350
13.370
13.050
13.160
12.128
13,301,284
Mar 31, 2026
12.700
13.020
12.700
12.980
11.962
14,497,503
Mar 30, 2026
12.430
12.900
12.370
12.760
11.759
9,358,794
Mar 27, 2026
12.600
12.920
12.520
12.650
11.658
13,292,519
Mar 26, 2026
13.110
13.110
12.540
12.740
11.741
12,232,582
Mar 25, 2026
13.180
13.550
12.860
13.110
12.082
24,991,220
Mar 24, 2026
12.160
13.240
12.150
13.220
12.183
65,964,427
Mar 23, 2026
12.380
12.380
12.000
12.020
11.077
23,679,695
Mar 20, 2026
12.550
12.670
12.460
12.470
11.492
12,248,625
Mar 19, 2026
12.980
12.980
12.510
12.550
11.565
10,696,187
Mar 18, 2026
12.840
13.050
12.790
12.840
11.833
8,207,135
Mar 17, 2026
12.690
12.950
12.690
12.800
11.796
8,132,782
Mar 16, 2026
13.000
13.000
12.620
12.710
11.713
10,021,295
Mar 13, 2026
13.010
13.020
12.690
12.710
11.713
10,300,000
Mar 12, 2026
13.150
13.350
12.770
12.950
11.934
15,946,623
Mar 11, 2026
13.020
13.280
12.840
13.130
12.100
9,681,465
Mar 10, 2026
12.950
13.070
12.800
13.020
11.999
12,895,228
Mar 9, 2026
12.950
12.960
12.500
12.820
11.814
15,317,154
Mar 6, 2026
12.840
12.990
12.750
12.820
11.814
20,750,038
Mar 5, 2026
13.110
13.110
12.700
12.740
11.741
11,375,322
Mar 4, 2026
12.700
12.970
12.700
12.900
11.888
16,596,489
Mar 3, 2026
13.070
13.180
12.820
12.920
11.906
11,791,738
Mar 2, 2026
13.000
13.330
12.300
13.070
12.045
12,405,917
Feb 27, 2026
13.230
13.490
12.780
13.090
12.063
20,563,510
Feb 26, 2026
13.570
13.690
13.120
13.230
12.192
15,319,904
Feb 25, 2026
13.200
13.550
13.160
13.530
12.469
18,148,585
Feb 24, 2026
13.110
13.110
12.940
13.040
12.017
12,855,680
Feb 23, 2026
12.800
13.390
12.800
13.100
12.072
5,461,022
Feb 20, 2026
13.100
13.160
12.800
12.990
11.971
8,868,000
Feb 16, 2026
13.120
13.120
13.120
13.120
12.091
-
Feb 13, 2026
12.960
13.040
12.840
12.900
11.888
7,082,851
Feb 12, 2026
12.940
13.000
12.800
12.960
11.943
5,208,120
Feb 11, 2026
12.880
12.960
12.610
12.940
11.925
10,012,802
Feb 10, 2026
12.610
12.800
12.560
12.790
11.787
11,760,230
Feb 9, 2026
12.460
12.700
12.460
12.610
11.621
14,275,193
Feb 6, 2026
12.710
12.860
12.380
12.460
11.483
19,104,463
Feb 5, 2026
12.340
12.720
12.280
12.710
11.713
15,140,467
Feb 4, 2026
12.220
12.450
12.150
12.340
11.372
12,682,379
Feb 3, 2026
11.900
12.190
11.900
12.050
11.105
6,965,674
Feb 2, 2026
11.800
12.060
11.650
11.980
11.040
11,984,086
Jan 30, 2026
12.050
12.130
11.720
11.860
10.930
9,273,446
Jan 29, 2026
11.960
12.060
11.740
12.050
11.105
8,914,946
Jan 28, 2026
11.590
11.960
11.490
11.900
10.966
14,645,437
Jan 27, 2026
11.570
11.800
11.410
11.500
10.598
6,455,420
Jan 26, 2026
12.380
12.400
11.500
11.640
10.727
18,004,148
Jan 23, 2026
12.000
12.240
12.000
12.200
11.243
5,537,977
Jan 22, 2026
12.200
12.230
12.090
12.150
11.197
5,862,008
Jan 21, 2026
12.000
12.100
11.850
12.090
11.142
7,658,101
Jan 20, 2026
11.820
12.060
11.820
12.000
11.059
7,589,600
Jan 19, 2026
11.940
12.100
11.810
11.930
10.994
5,430,100
Jan 16, 2026
11.930
12.050
11.850
11.940
11.003
5,778,000
Jan 15, 2026
12.000
12.170
11.830
11.930
10.994
4,304,342
Jan 14, 2026
12.200
12.270
11.970
12.070
11.123
11,819,347
Jan 13, 2026
11.930
12.650
11.900
11.910
10.976
13,197,801
Jan 12, 2026
11.910
12.450
11.900
12.450
11.473
16,095,285
Jan 9, 2026
11.540
11.910
11.490
11.910
10.976
8,894,212
Jan 8, 2026
11.950
11.960
11.400
11.450
10.552
14,122,306
Jan 7, 2026
11.820
12.000
11.740
11.950
11.013
6,253,400
Jan 6, 2026
11.760
11.960
11.700
11.780
10.856
5,470,374
Jan 5, 2026
11.790
11.860
11.600
11.780
10.856
8,992,904
Jan 2, 2026
11.840
11.840
11.690
11.710
10.791
3,889,875
Dec 31, 2025
11.790
11.790
11.790
11.790
10.865
-
Dec 30, 2025
12.100
12.100
11.780
11.900
10.966
9,664,628
Dec 29, 2025
12.480
12.480
11.920
12.000
11.059
5,686,100
Dec 24, 2025
12.350
12.350
12.350
12.350
11.381
-
Dec 23, 2025
12.140
12.490
11.930
12.350
11.381
17,233,598
Dec 22, 2025
12.170
12.230
12.000
12.100
11.151
5,657,742
Dec 19, 2025
12.000
12.260
11.820
12.170
11.215
18,776,059
Dec 18, 2025
11.740
11.910
11.560
11.840
10.911
8,385,305
Dec 17, 2025
11.740
11.800
11.560
11.650
10.736
10,827,890
Dec 16, 2025
11.900
11.980
11.700
11.750
10.828
9,543,613
Dec 15, 2025
11.760
11.910
11.590
11.900
10.966
6,087,598
Dec 12, 2025
11.550
11.750
11.550
11.740
10.819
7,220,602
Dec 11, 2025
11.840
11.870
11.570
11.630
10.718
4,064,927
Dec 10, 2025
12.000
12.000
11.630
11.790
10.865
9,038,533
Dec 9, 2025
12.150
12.230
11.730
11.830
10.902
10,827,325
Dec 8, 2025
11.940
12.190
11.940
12.160
11.206
7,526,100
Dec 5, 2025
12.050
12.110
11.960
12.060
11.114
4,191,417
Dec 4, 2025
11.970
12.060
11.920
12.050
11.105
3,055,478
Dec 3, 2025
12.140
12.170
11.870
11.970
11.031
6,696,493
Dec 2, 2025
12.040
12.190
12.040
12.130
11.178
5,033,532
Dec 1, 2025
12.120
12.120
11.960
12.110
11.160
6,848,063
Nov 28, 2025
11.800
12.050
11.800
11.930
10.994
7,247,989
Nov 27, 2025
12.000
12.090
11.940
11.970
11.031
4,515,300
Nov 26, 2025
12.290
12.290
11.970
12.000
11.059
9,572,071
Nov 25, 2025
11.960
12.110
11.960
12.080
11.132
5,092,827
Nov 24, 2025
11.980
12.100
11.920
12.020
11.077
10,634,916
Nov 21, 2025
12.070
12.190
11.910
11.970
11.031
9,451,169
Nov 20, 2025
12.090
12.290
12.010
12.080
11.132
16,596,386
Nov 19, 2025
12.090
12.170
11.910
12.020
11.077
13,313,707
Nov 18, 2025
12.200
12.290
12.000
12.090
11.142
10,484,176
Nov 17, 2025
12.060
12.350
11.900
12.250
11.289
21,183,755
Nov 14, 2025
11.930
12.070
11.840
12.000
11.059
6,937,000
Nov 13, 2025
11.710
11.950
11.630
11.930
10.994
8,474,489
Nov 12, 2025
11.870
12.060
11.710
11.760
10.837
18,612,979
Nov 11, 2025
12.080
12.100
11.960
12.040
11.095
8,701,304
Nov 10, 2025
11.880
12.010
11.840
11.980
11.040
5,654,195
Nov 7, 2025
11.750
11.910
11.600
11.880
10.948
10,869,613
Nov 6, 2025
11.860
12.040
11.690
11.700
10.782
22,775,960
Nov 5, 2025
11.270
11.860
11.270
11.860
10.930
27,836,509
Nov 4, 2025
11.010
11.420
11.000
11.370
10.478
16,309,549
Nov 3, 2025
10.570
11.050
10.520
11.010
10.146
13,798,654
