Tingyi (Cayman Islands) Holding Corp. (HKG:0322)
Hong Kong
· Delayed Price · Currency is HKD 12.06
+0.01 (0.08%)
At close: Dec 5, 2025
HKG:0322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.05 | 12.11 | 11.96 | 12.06 | 12.06 | 0.08% | 4,191,417 |
| Dec 4, 2025 | 11.97 | 12.06 | 11.92 | 12.05 | 12.05 | 0.67% | 3,055,478 |
| Dec 3, 2025 | 12.14 | 12.17 | 11.87 | 11.97 | 11.97 | -1.32% | 6,696,493 |
| Dec 2, 2025 | 12.04 | 12.19 | 12.04 | 12.13 | 12.13 | 0.17% | 5,033,532 |
| Dec 1, 2025 | 12.12 | 12.12 | 11.96 | 12.11 | 12.11 | 1.51% | 6,848,063 |
| Nov 28, 2025 | 11.80 | 12.05 | 11.80 | 11.93 | 11.93 | -0.33% | 7,247,989 |
| Nov 27, 2025 | 12.00 | 12.09 | 11.94 | 11.97 | 11.97 | -0.25% | 4,515,300 |
| Nov 26, 2025 | 12.29 | 12.29 | 11.97 | 12.00 | 12.00 | -0.66% | 9,572,071 |
| Nov 25, 2025 | 11.96 | 12.11 | 11.96 | 12.08 | 12.08 | 0.50% | 5,092,827 |
| Nov 24, 2025 | 11.98 | 12.10 | 11.92 | 12.02 | 12.02 | 0.42% | 10,634,910 |
| Nov 21, 2025 | 12.07 | 12.19 | 11.91 | 11.97 | 11.97 | -0.91% | 9,451,169 |
| Nov 20, 2025 | 12.09 | 12.29 | 12.01 | 12.08 | 12.08 | 0.50% | 16,596,380 |
| Nov 19, 2025 | 12.09 | 12.17 | 11.91 | 12.02 | 12.02 | -0.58% | 13,313,700 |
| Nov 18, 2025 | 12.20 | 12.29 | 12.00 | 12.09 | 12.09 | -1.31% | 10,484,170 |
| Nov 17, 2025 | 12.06 | 12.35 | 11.90 | 12.25 | 12.25 | 2.08% | 21,183,750 |
| Nov 14, 2025 | 11.93 | 12.07 | 11.84 | 12.00 | 12.00 | 0.59% | 6,937,000 |
| Nov 13, 2025 | 11.71 | 11.95 | 11.63 | 11.93 | 11.93 | 1.45% | 8,474,489 |
| Nov 12, 2025 | 11.87 | 12.06 | 11.71 | 11.76 | 11.76 | -2.33% | 18,612,970 |
| Nov 11, 2025 | 12.08 | 12.10 | 11.96 | 12.04 | 12.04 | 0.50% | 8,701,304 |
| Nov 10, 2025 | 11.88 | 12.01 | 11.84 | 11.98 | 11.98 | 0.84% | 5,654,195 |
| Nov 7, 2025 | 11.75 | 11.91 | 11.60 | 11.88 | 11.88 | 1.54% | 10,869,610 |
| Nov 6, 2025 | 11.86 | 12.04 | 11.69 | 11.70 | 11.70 | -1.35% | 22,775,960 |
| Nov 5, 2025 | 11.27 | 11.86 | 11.27 | 11.86 | 11.86 | 4.31% | 27,836,500 |
| Nov 4, 2025 | 11.01 | 11.42 | 11.00 | 11.37 | 11.37 | 3.27% | 16,309,540 |
| Nov 3, 2025 | 10.57 | 11.05 | 10.52 | 11.01 | 11.01 | 3.28% | 13,798,650 |
| Oct 31, 2025 | 10.79 | 10.89 | 10.65 | 10.66 | 10.66 | -1.57% | 14,232,840 |
| Oct 30, 2025 | 11.04 | 11.09 | 10.81 | 10.83 | 10.83 | -1.63% | 5,774,185 |
| Oct 28, 2025 | 10.99 | 11.06 | 10.88 | 11.01 | 11.01 | 0.09% | 4,646,561 |
| Oct 27, 2025 | 10.99 | 11.10 | 10.94 | 11.00 | 11.00 | 0.82% | 4,235,570 |
| Oct 24, 2025 | 10.96 | 11.10 | 10.84 | 10.91 | 10.91 | -0.46% | 7,491,798 |
| Oct 23, 2025 | 10.82 | 10.99 | 10.79 | 10.96 | 10.96 | 1.01% | 10,380,320 |
| Oct 22, 2025 | 10.70 | 10.90 | 10.62 | 10.85 | 10.85 | 0.56% | 6,739,310 |
| Oct 21, 2025 | 10.94 | 10.94 | 10.77 | 10.79 | 10.79 | -0.74% | 6,923,177 |
| Oct 20, 2025 | 10.78 | 10.93 | 10.77 | 10.87 | 10.87 | 0.83% | 6,759,600 |
| Oct 17, 2025 | 10.95 | 10.97 | 10.75 | 10.78 | 10.78 | -1.10% | 8,700,992 |
| Oct 16, 2025 | 10.69 | 10.96 | 10.64 | 10.90 | 10.90 | 2.06% | 11,852,880 |
| Oct 15, 2025 | 10.70 | 10.78 | 10.55 | 10.68 | 10.68 | 0.95% | 10,642,100 |
| Oct 14, 2025 | 10.65 | 10.68 | 10.47 | 10.58 | 10.58 | -0.38% | 13,238,130 |
| Oct 13, 2025 | 10.30 | 10.67 | 10.22 | 10.62 | 10.62 | 1.34% | 17,504,970 |
| Oct 10, 2025 | 10.49 | 10.50 | 10.27 | 10.48 | 10.48 | 0.29% | 9,054,537 |
| Oct 9, 2025 | 10.32 | 10.56 | 10.26 | 10.45 | 10.45 | 1.26% | 6,582,047 |
| Oct 8, 2025 | 10.29 | 10.35 | 10.24 | 10.32 | 10.32 | 0.98% | 6,436,811 |
| Oct 6, 2025 | 10.27 | 10.28 | 10.16 | 10.22 | 10.22 | -0.49% | 4,966,000 |
| Oct 3, 2025 | 10.42 | 10.45 | 10.23 | 10.27 | 10.27 | -1.82% | 7,891,904 |
| Oct 2, 2025 | 10.40 | 10.48 | 10.38 | 10.46 | 10.46 | 0.38% | 4,882,988 |
| Sep 30, 2025 | 10.40 | 10.52 | 10.35 | 10.42 | 10.42 | 0.10% | 5,912,303 |
| Sep 29, 2025 | 10.46 | 10.46 | 10.31 | 10.41 | 10.41 | 0.10% | 6,353,110 |
| Sep 26, 2025 | 10.30 | 10.46 | 10.20 | 10.40 | 10.40 | 0.68% | 6,580,764 |
| Sep 25, 2025 | 10.38 | 10.45 | 10.32 | 10.33 | 10.33 | -0.48% | 5,253,531 |
| Sep 24, 2025 | 10.47 | 10.58 | 10.36 | 10.38 | 10.38 | -0.86% | 9,299,645 |
| Sep 23, 2025 | 10.81 | 10.81 | 10.42 | 10.47 | 10.47 | -2.33% | 9,478,300 |
| Sep 22, 2025 | 10.91 | 10.94 | 10.64 | 10.72 | 10.72 | -1.74% | 9,980,508 |
| Sep 19, 2025 | 10.88 | 10.99 | 10.73 | 10.91 | 10.91 | 0.28% | 10,942,220 |
| Sep 18, 2025 | 10.99 | 11.02 | 10.82 | 10.88 | 10.88 | -0.09% | 20,193,950 |
| Sep 17, 2025 | 10.95 | 11.07 | 10.83 | 10.89 | 10.89 | -0.18% | 10,927,610 |
| Sep 16, 2025 | 11.31 | 11.31 | 10.90 | 10.91 | 10.91 | -3.11% | 10,822,410 |
| Sep 15, 2025 | 11.03 | 11.29 | 11.02 | 11.26 | 11.26 | 0.54% | 7,264,552 |
| Sep 12, 2025 | 11.26 | 11.39 | 11.13 | 11.20 | 11.20 | -0.27% | 8,489,731 |
| Sep 11, 2025 | 11.17 | 11.27 | 11.03 | 11.23 | 11.23 | -0.35% | 9,822,689 |
| Sep 10, 2025 | 11.48 | 11.48 | 11.25 | 11.27 | 11.27 | -0.88% | 6,082,363 |
| Sep 9, 2025 | 11.30 | 11.52 | 11.27 | 11.37 | 11.37 | 0.62% | 8,053,383 |
| Sep 8, 2025 | 11.35 | 11.42 | 11.18 | 11.30 | 11.30 | - | 6,025,747 |
| Sep 5, 2025 | 11.23 | 11.48 | 11.23 | 11.30 | 11.30 | 0.62% | 12,182,800 |
| Sep 4, 2025 | 11.25 | 11.46 | 11.06 | 11.23 | 11.23 | 0.81% | 8,698,196 |
| Sep 3, 2025 | 11.14 | 11.30 | 11.12 | 11.14 | 11.14 | -0.09% | 6,240,440 |
| Sep 2, 2025 | 11.20 | 11.21 | 11.06 | 11.15 | 11.15 | -0.18% | 5,243,917 |
| Sep 1, 2025 | 11.08 | 11.19 | 11.01 | 11.17 | 11.17 | 1.27% | 5,302,880 |
| Aug 29, 2025 | 11.28 | 11.33 | 11.01 | 11.03 | 11.03 | -0.99% | 10,402,850 |
| Aug 28, 2025 | 11.34 | 11.46 | 11.13 | 11.14 | 11.14 | -1.59% | 5,395,770 |
| Aug 27, 2025 | 11.55 | 11.66 | 11.26 | 11.32 | 11.32 | -1.82% | 19,828,240 |
| Aug 26, 2025 | 11.15 | 11.65 | 11.14 | 11.53 | 11.53 | 3.41% | 22,314,620 |
| Aug 25, 2025 | 11.20 | 11.23 | 11.08 | 11.15 | 11.15 | 0.09% | 9,787,330 |
| Aug 22, 2025 | 11.09 | 11.24 | 11.03 | 11.14 | 11.14 | 0.63% | 10,453,000 |
| Aug 21, 2025 | 11.12 | 11.20 | 11.04 | 11.07 | 11.07 | -0.09% | 5,711,889 |
| Aug 20, 2025 | 10.75 | 11.13 | 10.75 | 11.08 | 11.08 | 2.40% | 10,212,780 |
| Aug 19, 2025 | 10.81 | 10.89 | 10.78 | 10.82 | 10.82 | 0.19% | 10,639,560 |
| Aug 18, 2025 | 11.16 | 11.21 | 10.80 | 10.80 | 10.80 | -3.23% | 21,479,810 |
| Aug 15, 2025 | 11.46 | 11.46 | 11.16 | 11.16 | 11.16 | -2.62% | 8,850,453 |
| Aug 14, 2025 | 11.22 | 11.52 | 11.11 | 11.46 | 11.46 | 3.06% | 18,620,060 |
| Aug 13, 2025 | 11.37 | 11.59 | 11.05 | 11.12 | 11.12 | -0.71% | 18,890,600 |
| Aug 12, 2025 | 11.36 | 11.46 | 10.69 | 11.20 | 11.20 | -1.75% | 24,270,920 |
| Aug 11, 2025 | 11.41 | 11.46 | 11.34 | 11.40 | 11.40 | 0.35% | 9,734,258 |
| Aug 8, 2025 | 11.31 | 11.40 | 11.25 | 11.36 | 11.36 | -0.61% | 11,112,590 |
| Aug 7, 2025 | 11.42 | 11.49 | 11.23 | 11.43 | 11.43 | 0.09% | 9,244,800 |
| Aug 6, 2025 | 11.20 | 11.54 | 11.20 | 11.42 | 11.42 | 0.62% | 14,612,780 |
| Aug 5, 2025 | 11.12 | 11.43 | 11.12 | 11.35 | 11.35 | 1.52% | 14,948,770 |
| Aug 4, 2025 | 11.30 | 11.30 | 11.16 | 11.18 | 11.18 | -1.41% | 10,345,050 |
| Aug 1, 2025 | 11.46 | 11.58 | 11.32 | 11.34 | 11.34 | -2.07% | 11,095,060 |
| Jul 31, 2025 | 11.72 | 11.72 | 11.50 | 11.58 | 11.58 | -2.20% | 12,303,460 |
| Jul 30, 2025 | 11.54 | 11.92 | 11.54 | 11.84 | 11.84 | 2.07% | 9,957,064 |
| Jul 29, 2025 | 11.52 | 11.66 | 11.50 | 11.60 | 11.60 | 0.17% | 6,275,372 |
| Jul 28, 2025 | 11.78 | 11.82 | 11.56 | 11.58 | 11.58 | -2.53% | 11,064,240 |
| Jul 25, 2025 | 12.20 | 12.20 | 11.84 | 11.88 | 11.88 | -1.66% | 14,562,620 |
| Jul 24, 2025 | 12.14 | 12.32 | 11.98 | 12.08 | 12.08 | 0.50% | 15,012,760 |
| Jul 23, 2025 | 11.82 | 12.16 | 11.82 | 12.02 | 12.02 | 1.01% | 11,221,680 |
| Jul 22, 2025 | 11.80 | 11.96 | 11.66 | 11.90 | 11.90 | 0.34% | 10,784,160 |
| Jul 21, 2025 | 11.50 | 11.88 | 11.50 | 11.86 | 11.86 | 3.13% | 15,859,820 |
| Jul 18, 2025 | 11.40 | 11.50 | 11.36 | 11.50 | 11.50 | 1.77% | 9,384,328 |
| Jul 17, 2025 | 11.38 | 11.38 | 11.16 | 11.30 | 11.30 | -0.70% | 5,327,000 |
| Jul 16, 2025 | 11.22 | 11.44 | 11.20 | 11.38 | 11.38 | 1.43% | 11,392,850 |