HKSE - Delayed Quote
HKD
Tiangong International Company Limited (0826.HK)
2.470
+0.040
(+1.65%)
As of 2:08:12 PM 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 2, 2026
2.470
2.485
2.400
2.470
2.470
6,046,000
Oct 30, 2026
2.505
2.510
2.415
2.430
2.430
11,357,006
Oct 29, 2026
2.605
2.605
2.540
2.550
2.550
4,572,000
Oct 28, 2026
2.570
2.635
2.560
2.605
2.605
7,526,000
Oct 27, 2026
2.475
2.580
2.475
2.550
2.550
8,442,014
Oct 26, 2026
2.530
2.530
2.450
2.455
2.455
3,958,000
Oct 23, 2026
2.440
2.560
2.390
2.530
2.530
14,942,000
Oct 22, 2026
2.515
2.520
2.435
2.460
2.460
16,508,000
Oct 21, 2026
2.555
2.565
2.480
2.540
2.540
8,866,100
Oct 20, 2026
2.545
2.595
2.470
2.550
2.550
9,614,800
Oct 16, 2026
2.490
2.580
2.430
2.550
2.550
19,438,000
Oct 15, 2026
2.575
2.575
2.385
2.415
2.415
35,386,000
Oct 14, 2026
2.590
2.660
2.520
2.560
2.560
27,078,931
Oct 13, 2026
2.800
2.800
2.425
2.555
2.555
89,128,500
Oct 12, 2026
2.870
2.930
2.805
2.825
2.825
8,854,000
Oct 9, 2026
2.970
2.970
2.795
2.870
2.870
9,030,489
Oct 8, 2026
3.060
3.060
2.910
2.920
2.920
8,158,000
Oct 7, 2026
3.075
3.085
3.020
3.055
3.055
2,942,000
Oct 6, 2026
3.000
3.100
3.000
3.080
3.080
4,094,000
Oct 5, 2026
2.970
3.030
2.930
3.000
3.000
6,210,000
Oct 2, 2026
2.940
2.960
2.860
2.940
2.940
4,210,000
Sep 30, 2026
2.970
2.970
2.910
2.950
2.950
4,908,666
Sep 29, 2026
2.945
2.980
2.940
2.950
2.950
2,468,000
Sep 28, 2026
2.965
2.990
2.875
2.960
2.960
7,934,000
Sep 25, 2026
3.000
3.000
2.885
2.960
2.960
2,816,000
Sep 24, 2026
3.050
3.050
2.950
3.005
3.005
7,362,000
Sep 23, 2026
3.105
3.150
3.010
3.020
3.020
11,804,000
Sep 22, 2026
3.130
3.165
3.060
3.130
3.130
8,690,000
Sep 21, 2026
3.090
3.140
3.050
3.095
3.095
11,834,000
Sep 18, 2026
3.155
3.155
3.090
3.100
3.100
8,265,553
Sep 17, 2026
3.160
3.165
3.050
3.115
3.115
10,248,500
Sep 16, 2026
3.210
3.225
3.130
3.140
3.140
14,414,000
Sep 15, 2026
3.230
3.310
3.160
3.210
3.210
21,556,603
Sep 14, 2026
3.260
3.305
3.160
3.235
3.235
14,714,000
Sep 11, 2026
3.120
3.265
3.065
3.260
3.260
14,988,000
Sep 10, 2026
3.235
3.235
3.130
3.155
3.155
10,715,024
Sep 9, 2026
3.225
3.270
3.150
3.235
3.235
10,424,000
Sep 8, 2026
3.160
3.260
3.135
3.230
3.230
30,616,000
Sep 7, 2026
3.080
3.215
3.080
3.160
3.160
10,846,000
Sep 4, 2026
3.160
3.175
3.060
3.120
3.120
19,568,000
Sep 3, 2026
3.110
3.260
3.110
3.120
3.120
15,762,000
Sep 2, 2026
3.005
3.160
2.960
3.110
3.110
24,262,040
Sep 1, 2026
3.225
3.225
3.000
3.000
3.000
31,864,000
Aug 31, 2026
3.050
3.375
2.875
3.225
3.225
75,926,000
Aug 28, 2026
3.010
3.130
2.990
3.045
3.045
14,762,000
Aug 27, 2026
2.890
3.085
2.815
3.000
3.000
23,388,000
Aug 26, 2026
2.930
2.985
2.895
2.925
2.925
10,070,000
Aug 25, 2026
2.910
2.910
2.820
2.860
2.860
7,174,000
Aug 24, 2026
2.830
2.925
2.790
2.905
2.905
17,730,000
Aug 21, 2026
2.735
2.845
2.715
2.820
2.820
18,790,000
Aug 20, 2026
2.775
2.820
2.740
2.750
2.750
10,420,000
Aug 19, 2026
2.935
2.935
2.730
2.755
2.755
14,309,753
Aug 18, 2026
2.970
2.970
2.885
2.925
2.925
5,830,000
Aug 17, 2026
2.940
3.010
2.915
2.965
2.965
6,658,500
Aug 14, 2026
2.900
2.990
2.870
2.945
2.945
7,752,438
Aug 13, 2026
2.900
2.945
2.875
2.880
2.880
6,032,000
Aug 12, 2026
2.900
2.960
2.855
2.930
2.930
7,419,200
Aug 11, 2026
3.040
3.075
2.880
2.890
2.890
9,944,086
Aug 10, 2026
3.030
3.130
2.990
3.035
3.035
8,510,000
Aug 7, 2026
2.950
3.045
2.910
3.030
3.030
8,504,000
Aug 6, 2026
2.950
3.000
2.945
2.965
2.965
7,822,000
Aug 5, 2026
2.950
3.050
2.940
3.015
3.015
13,448,000
Aug 4, 2026
2.950
2.990
2.900
2.945
2.945
9,972,000
Aug 3, 2026
2.990
2.990
2.850
2.935
2.935
13,335,229
Jul 31, 2026
2.890
3.000
2.860
2.940
2.940
25,742,000
Jul 30, 2026
2.910
2.950
2.740
2.840
2.840
22,110,000
Jul 29, 2026
2.760
2.930
2.740
2.920
2.920
26,578,583
Jul 28, 2026
3.040
3.040
2.750
2.760
2.760
27,876,000
Jul 27, 2026
3.020
3.020
2.930
2.990
2.990
7,486,000
Jul 24, 2026
3.080
3.140
2.940
2.960
2.960
20,314,000
Jul 23, 2026
2.970
3.080
2.930
3.050
3.050
21,489,000
Jul 22, 2026
3.220
3.220
2.930
2.970
2.970
35,584,000
Jul 21, 2026
3.140
3.210
2.990
3.190
3.190
18,334,500
Jul 20, 2026
3.200
3.210
3.040
3.110
3.110
21,502,000
Jul 17, 2026
3.300
3.330
3.080
3.130
3.130
48,632,000
Jul 16, 2026
3.480
3.480
3.310
3.320
3.320
7,588,300
Jul 15, 2026
3.320
3.490
3.240
3.410
3.410
17,017,000
Jul 14, 2026
3.420
3.420
3.160
3.290
3.290
48,009,153
Jul 13, 2026
3.450
3.520
3.280
3.420
3.420
40,366,541
Jul 10, 2026
3.660
3.770
3.410
3.410
3.410
36,234,000
Jul 9, 2026
3.700
3.740
3.580
3.670
3.670
23,112,000
Jul 8, 2026
3.830
3.880
3.480
3.700
3.700
37,888,000
Jul 7, 2026
3.770
3.800
3.550
3.630
3.630
18,463,000
Jul 6, 2026
3.920
3.970
3.750
3.770
3.770
16,240,491
Jul 3, 2026
3.660
3.990
3.660
3.850
3.850
32,989,780
Jul 2, 2026
3.630
3.700
3.450
3.660
3.660
27,666,000
Jun 30, 2026
3.460
3.600
3.450
3.550
3.550
21,660,932
Jun 29, 2026
3.530
3.570
3.420
3.460
3.460
21,476,000
Jun 26, 2026
0.0291
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 26, 2026
3.690
3.750
3.490
3.530
3.530
27,138,450
Jun 25, 2026
3.660
3.730
3.520
3.690
3.661
30,832,894
Jun 24, 2026
3.850
3.860
3.650
3.700
3.671
15,342,000
Jun 23, 2026
3.890
3.980
3.780
3.830
3.800
35,996,000
Jun 22, 2026
4.030
4.070
3.740
3.880
3.849
68,352,798
Jun 18, 2026
4.130
4.200
3.910
4.080
4.048
36,523,987
Jun 17, 2026
4.250
4.360
4.080
4.130
4.097
38,787,300
Jun 16, 2026
4.000
4.540
3.930
4.300
4.266
146,324,308
Jun 15, 2026
3.740
4.030
3.730
3.950
3.919
111,194,919
Jun 12, 2026
3.570
3.860
3.550
3.680
3.651
46,740,000
Jun 11, 2026
3.320
3.620
3.240
3.560
3.532
45,848,076
Jun 10, 2026
3.270
3.340
3.170
3.280
3.254
10,515,600
Jun 9, 2026
3.380
3.380
3.260
3.270
3.244
9,862,000
Jun 8, 2026
3.360
3.360
3.210
3.300
3.274
16,312,000
Jun 5, 2026
3.400
3.450
3.310
3.380
3.353
14,094,000
Jun 4, 2026
3.330
3.410
3.260
3.410
3.383
7,792,500
Jun 3, 2026
3.480
3.480
3.300
3.360
3.334
18,108,000
Jun 2, 2026
3.490
3.490
3.370
3.430
3.403
7,054,000
Jun 1, 2026
3.450
3.540
3.410
3.440
3.413
7,276,010
May 29, 2026
3.540
3.550
3.370
3.420
3.393
19,978,000
May 28, 2026
3.670
3.680
3.480
3.540
3.512
13,044,000
May 27, 2026
3.800
3.830
3.610
3.650
3.621
22,812,000
May 26, 2026
3.880
3.890
3.760
3.830
3.800
23,146,000
May 22, 2026
3.820
4.000
3.820
3.880
3.849
24,109,575
May 21, 2026
3.880
4.040
3.760
3.790
3.760
43,722,000
May 20, 2026
3.620
3.830
3.510
3.800
3.770
28,924,000
May 19, 2026
3.720
3.720
3.500
3.630
3.601
22,529,000
May 18, 2026
3.850
3.830
3.640
3.660
3.631
22,621,523
May 15, 2026
3.930
3.940
3.770
3.850
3.820
17,510,350
May 14, 2026
4.000
4.050
3.860
3.920
3.889
32,148,000
May 13, 2026
3.560
4.000
3.470
3.900
3.869
73,783,838
May 12, 2026
3.570
3.620
3.490
3.520
3.492
10,306,000
May 11, 2026
3.660
3.660
3.510
3.550
3.522
16,710,000
May 8, 2026
3.380
3.610
3.300
3.570
3.542
32,382,000
May 7, 2026
3.250
3.400
3.250
3.380
3.353
12,610,000
May 6, 2026
3.340
3.400
3.210
3.210
3.185
30,130,000
May 5, 2026
3.300
3.320
3.230
3.320
3.294
1,896,000
May 4, 2026
3.390
3.430
3.330
3.340
3.314
4,252,000
Apr 30, 2026
3.410
3.440
3.210
3.390
3.363
25,885,000
Apr 29, 2026
3.370
3.500
3.360
3.470
3.443
8,078,000
Apr 28, 2026
3.470
3.470
3.330
3.360
3.334
16,142,000
Apr 27, 2026
3.500
3.520
3.430
3.490
3.462
12,325,602
Apr 24, 2026
3.590
3.750
3.450
3.510
3.482
37,845,896
Apr 23, 2026
3.630
3.690
3.520
3.530
3.502
14,330,000
Apr 22, 2026
3.600
3.810
3.560
3.650
3.621
30,425,530
Apr 21, 2026
3.480
3.620
3.430
3.570
3.542
15,714,000
Apr 20, 2026
3.680
3.680
3.460
3.460
3.433
18,466,000
Apr 17, 2026
3.530
3.700
3.440
3.680
3.651
28,652,000
Apr 16, 2026
3.350
3.540
3.330
3.500
3.472
18,616,000
Apr 15, 2026
3.350
3.420
3.330
3.330
3.304
10,280,000
Apr 14, 2026
3.390
3.410
3.280
3.340
3.314
7,666,000
Apr 13, 2026
3.310
3.370
3.250
3.340
3.314
10,756,000
Apr 10, 2026
3.450
3.460
3.320
3.370
3.343
13,828,000
Apr 9, 2026
3.450
3.470
3.390
3.440
3.413
11,038,000
Apr 8, 2026
3.410
3.540
3.410
3.460
3.433
17,074,000
Apr 2, 2026
3.320
3.540
3.270
3.400
3.373
22,713,960
Apr 1, 2026
3.150
3.340
3.150
3.320
3.294
21,060,000
Mar 31, 2026
3.320
3.320
3.100
3.100
3.076
27,316,314
Mar 30, 2026
3.140
3.330
3.090
3.320
3.294
20,144,000
Mar 27, 2026
3.180
3.250
3.120
3.190
3.165
10,036,990
Mar 26, 2026
3.370
3.380
3.180
3.210
3.185
13,678,000
Mar 25, 2026
3.320
3.390
3.310
3.370
3.343
14,992,200
Mar 24, 2026
3.320
3.320
3.190
3.300
3.274
9,700,400
Mar 23, 2026
3.210
3.250
3.040
3.220
3.195
29,312,840
Mar 20, 2026
3.410
3.440
3.300
3.310
3.284
13,882,000
Mar 19, 2026
3.500
3.510
3.370
3.410
3.383
18,960,000
Mar 18, 2026
3.520
3.590
3.470
3.550
3.522
15,536,000
Mar 17, 2026
3.550
3.650
3.490
3.500
3.472
12,072,000
Mar 16, 2026
3.610
3.690
3.520
3.560
3.532
14,550,000
Mar 13, 2026
3.750
3.770
3.610
3.630
3.601
18,864,000
Mar 12, 2026
3.780
3.860
3.700
3.750
3.720
13,664,000
Mar 11, 2026
3.800
3.890
3.780
3.810
3.780
12,053,600
Mar 10, 2026
3.770
3.860
3.730
3.780
3.750
19,128,900
Mar 9, 2026
3.810
3.810
3.510
3.710
3.681
65,701,000
Mar 6, 2026
3.880
3.910
3.800
3.870
3.839
9,242,000
Mar 5, 2026
3.870
4.010
3.850
3.900
3.869
15,236,000
Mar 4, 2026
3.710
3.910
3.690
3.850
3.820
24,969,254
Mar 3, 2026
4.150
4.190
3.790
3.800
3.770
47,989,187
Mar 2, 2026
4.180
4.350
4.070
4.150
4.117
41,522,153
Feb 27, 2026
4.090
4.270
4.010
4.230
4.197
32,856,000
Feb 26, 2026
4.020
4.170
3.970
4.130
4.097
37,062,211
Feb 25, 2026
4.090
4.120
3.980
3.990
3.959
17,293,957
Feb 24, 2026
4.030
4.090
3.950
3.990
3.959
29,903,946
Feb 23, 2026
4.180
4.180
4.010
4.120
4.088
8,582,000
Feb 20, 2026
4.300
4.300
4.010
4.060
4.028
20,580,000
Feb 16, 2026
4.200
4.200
4.200
4.200
4.167
-
Feb 13, 2026
3.620
3.850
3.560
3.820
3.790
70,236,000
Feb 12, 2026
3.540
3.610
3.510
3.580
3.552
28,047,371
Feb 11, 2026
3.490
3.540
3.450
3.530
3.502
18,110,544
Feb 10, 2026
3.460
3.590
3.450
3.490
3.462
33,992,000
Feb 9, 2026
3.200
3.490
3.200
3.460
3.433
42,744,000
Feb 6, 2026
3.230
3.240
3.120
3.170
3.145
15,064,220
Feb 5, 2026
3.350
3.350
3.200
3.260
3.234
15,612,200
Feb 4, 2026
3.320
3.440
3.320
3.360
3.334
9,994,000
Feb 3, 2026
3.230
3.370
3.230
3.350
3.324
11,770,000
Feb 2, 2026
3.400
3.420
3.210
3.250
3.224
20,146,000
Jan 30, 2026
3.510
3.510
3.330
3.420
3.393
25,784,000
Jan 29, 2026
3.610
3.610
3.480
3.510
3.482
19,768,000
Jan 28, 2026
3.560
3.620
3.530
3.580
3.552
17,400,000
Jan 27, 2026
3.470
3.570
3.400
3.560
3.532
13,498,485
Jan 26, 2026
3.430
3.640
3.430
3.500
3.472
49,184,000
Jan 23, 2026
3.390
3.420
3.360
3.420
3.393
6,984,000
Jan 22, 2026
3.400
3.430
3.340
3.390
3.363
8,610,000
Jan 21, 2026
3.430
3.450
3.340
3.420
3.393
18,148,000
Jan 20, 2026
3.340
3.460
3.310
3.430
3.403
39,294,907
Jan 19, 2026
3.400
3.400
3.270
3.340
3.314
16,700,000
Jan 16, 2026
3.340
3.540
3.340
3.410
3.383
43,161,000
Jan 15, 2026
3.360
3.380
3.280
3.340
3.314
10,694,000
Jan 14, 2026
3.400
3.490
3.300
3.340
3.314
21,078,000
Jan 13, 2026
3.400
3.460
3.360
3.400
3.373
29,168,500
Jan 12, 2026
3.320
3.390
3.290
3.370
3.343
21,378,000
Jan 9, 2026
3.340
3.340
3.250
3.290
3.264
11,782,000
Jan 8, 2026
3.330
3.350
3.250
3.300
3.274
14,441,000
Jan 7, 2026
3.240
3.370
3.200
3.290
3.264
25,076,000
Jan 6, 2026
3.150
3.240
3.130
3.230
3.205
28,432,000
Jan 5, 2026
3.170
3.220
3.080
3.150
3.125
20,104,000
Jan 2, 2026
3.120
3.200
3.040
3.180
3.155
4,748,000
Dec 31, 2025
3.070
3.070
3.070
3.070
3.046
-
Dec 30, 2025
3.040
3.080
3.000
3.080
3.056
6,447,811
Dec 29, 2025
3.010
3.130
3.010
3.060
3.036
17,016,000
Dec 24, 2025
3.040
3.040
3.040
3.040
3.016
-
Dec 23, 2025
3.070
3.070
2.920
2.940
2.917
12,436,000
Dec 22, 2025
3.020
3.070
3.010
3.020
2.996
3,804,000
Dec 19, 2025
2.930
3.030
2.910
3.030
3.006
12,304,000
Dec 18, 2025
2.920
2.960
2.880
2.930
2.907
7,550,000
Dec 17, 2025
2.960
2.960
2.890
2.940
2.917
4,566,000
Dec 16, 2025
3.050
3.050
2.860
2.940
2.917
27,770,000
Dec 15, 2025
3.130
3.190
3.070
3.080
3.056
11,366,000
Dec 12, 2025
3.010
3.160
3.010
3.150
3.125
18,986,000
Dec 11, 2025
3.000
3.100
2.980
3.010
2.986
12,820,000
Dec 10, 2025
3.000
3.010
2.940
3.010
2.986
11,072,000
Dec 9, 2025
3.060
3.100
2.970
3.000
2.976
11,546,000
Dec 8, 2025
3.070
3.090
3.000
3.060
3.036
15,210,000
Dec 5, 2025
3.010
3.100
2.990
3.090
3.066
7,602,000
Dec 4, 2025
3.050
3.060
2.980
3.030
3.006
10,276,000
Dec 3, 2025
3.130
3.130
3.020
3.050
3.026
5,020,000
Dec 2, 2025
3.070
3.110
3.030
3.100
3.076
5,616,000
Dec 1, 2025
3.140
3.190
3.070
3.070
3.046
13,594,000
Nov 28, 2025
3.040
3.140
3.010
3.140
3.115
10,805,500
Nov 27, 2025
3.100
3.100
3.020
3.040
3.016
5,438,000
Nov 26, 2025
3.100
3.100
3.040
3.060
3.036
6,364,500
Nov 25, 2025
2.990
3.190
2.990
3.070
3.046
22,200,000
Nov 24, 2025
2.950
2.970
2.850
2.970
2.947
20,751,248
Nov 21, 2025
3.080
3.100
2.910
2.920
2.897
38,480,000
Nov 20, 2025
3.170
3.170
3.100
3.140
3.115
10,498,000
Nov 19, 2025
3.140
3.150
3.090
3.140
3.115
12,938,000
Nov 18, 2025
3.280
3.290
3.100
3.140
3.115
28,050,000
Nov 17, 2025
3.200
3.300
3.160
3.280
3.254
26,650,000
Nov 14, 2025
3.270
3.330
3.220
3.240
3.214
21,312,000
Nov 13, 2025
3.290
3.400
3.250
3.350
3.324
44,880,000
Nov 12, 2025
3.170
3.360
3.120
3.270
3.244
51,160,000
Nov 11, 2025
3.020
3.170
3.020
3.170
3.145
62,996,000
Nov 10, 2025
3.100
3.150
2.930
2.990
2.966
36,464,000
Nov 7, 2025
3.100
3.160
3.030
3.100
3.076
18,752,000
Nov 6, 2025
2.890
3.120
2.880
3.110
3.085
56,618,000
Nov 5, 2025
2.860
2.920
2.760
2.890
2.867
27,826,000
Nov 4, 2025
2.980
3.060
2.870
2.880
2.857
29,616,000
Nov 3, 2025
2.970
2.990
2.880
2.960
2.937
25,368,000
