Tingyi (Cayman Islands) Holding Corp. (HKG:0322)
Hong Kong
· Delayed Price · Currency is HKD 13.09
-0.14 (-1.06%)
At close: Feb 27, 2026
HKG:0322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 13.23 | 13.49 | 12.78 | 13.09 | 13.09 | -1.06% | 20,563,510 |
| Feb 26, 2026 | 13.57 | 13.69 | 13.12 | 13.23 | 13.23 | -2.22% | 15,319,900 |
| Feb 25, 2026 | 13.20 | 13.55 | 13.16 | 13.53 | 13.53 | 3.76% | 18,148,580 |
| Feb 24, 2026 | 13.11 | 13.11 | 12.94 | 13.04 | 13.04 | -0.46% | 12,855,680 |
| Feb 23, 2026 | 12.80 | 13.39 | 12.80 | 13.10 | 13.10 | 0.85% | 5,461,022 |
| Feb 20, 2026 | 13.10 | 13.16 | 12.80 | 12.99 | 12.99 | -1.14% | 8,868,000 |
| Feb 16, 2026 | 12.91 | 13.24 | 12.88 | 13.14 | 13.14 | 1.86% | 3,994,600 |
| Feb 13, 2026 | 12.96 | 13.04 | 12.84 | 12.90 | 12.90 | -0.46% | 7,082,851 |
| Feb 12, 2026 | 12.94 | 13.00 | 12.80 | 12.96 | 12.96 | 0.15% | 5,208,120 |
| Feb 11, 2026 | 12.88 | 12.96 | 12.61 | 12.94 | 12.94 | 1.17% | 10,012,800 |
| Feb 10, 2026 | 12.61 | 12.80 | 12.56 | 12.79 | 12.79 | 1.43% | 11,760,230 |
| Feb 9, 2026 | 12.46 | 12.70 | 12.46 | 12.61 | 12.61 | 1.20% | 14,275,190 |
| Feb 6, 2026 | 12.71 | 12.86 | 12.38 | 12.46 | 12.46 | -1.97% | 19,104,460 |
| Feb 5, 2026 | 12.34 | 12.72 | 12.28 | 12.71 | 12.71 | 3.00% | 15,140,467 |
| Feb 4, 2026 | 12.22 | 12.45 | 12.15 | 12.34 | 12.34 | 2.41% | 12,682,370 |
| Feb 3, 2026 | 11.90 | 12.19 | 11.90 | 12.05 | 12.05 | 0.58% | 6,965,674 |
| Feb 2, 2026 | 11.80 | 12.06 | 11.65 | 11.98 | 11.98 | 1.01% | 11,984,080 |
| Jan 30, 2026 | 12.05 | 12.13 | 11.72 | 11.86 | 11.86 | -1.58% | 9,273,446 |
| Jan 29, 2026 | 11.96 | 12.06 | 11.74 | 12.05 | 12.05 | 1.26% | 8,914,946 |
| Jan 28, 2026 | 11.59 | 11.96 | 11.49 | 11.90 | 11.90 | 3.48% | 14,645,430 |
| Jan 27, 2026 | 11.57 | 11.80 | 11.41 | 11.50 | 11.50 | -1.20% | 6,455,420 |
| Jan 26, 2026 | 12.38 | 12.40 | 11.50 | 11.64 | 11.64 | -4.59% | 18,004,148 |
| Jan 23, 2026 | 12.00 | 12.24 | 12.00 | 12.20 | 12.20 | 0.41% | 5,537,977 |
| Jan 22, 2026 | 12.20 | 12.23 | 12.09 | 12.15 | 12.15 | 0.50% | 5,862,008 |
| Jan 21, 2026 | 12.00 | 12.10 | 11.85 | 12.09 | 12.09 | 0.75% | 7,658,101 |
| Jan 20, 2026 | 11.82 | 12.06 | 11.82 | 12.00 | 12.00 | 0.59% | 7,589,600 |
| Jan 19, 2026 | 11.94 | 12.10 | 11.81 | 11.93 | 11.93 | -0.08% | 5,430,100 |
| Jan 16, 2026 | 11.93 | 12.05 | 11.85 | 11.94 | 11.94 | 0.08% | 5,778,000 |
| Jan 15, 2026 | 12.00 | 12.17 | 11.83 | 11.93 | 11.93 | -1.16% | 4,304,342 |
| Jan 14, 2026 | 12.20 | 12.27 | 11.97 | 12.07 | 12.07 | 1.34% | 11,819,340 |
| Jan 13, 2026 | 11.93 | 12.65 | 11.90 | 11.91 | 11.91 | -4.34% | 13,197,800 |
| Jan 12, 2026 | 11.91 | 12.45 | 11.90 | 12.45 | 12.45 | 4.53% | 16,095,285 |
| Jan 9, 2026 | 11.54 | 11.91 | 11.49 | 11.91 | 11.91 | 4.02% | 8,894,212 |
| Jan 8, 2026 | 11.95 | 11.96 | 11.40 | 11.45 | 11.45 | -4.18% | 14,122,300 |
| Jan 7, 2026 | 11.82 | 12.00 | 11.74 | 11.95 | 11.95 | 1.44% | 6,253,400 |
| Jan 6, 2026 | 11.76 | 11.96 | 11.70 | 11.78 | 11.78 | - | 5,470,374 |
| Jan 5, 2026 | 11.79 | 11.86 | 11.60 | 11.78 | 11.78 | 0.60% | 8,992,904 |
| Jan 2, 2026 | 11.84 | 11.84 | 11.69 | 11.71 | 11.71 | -0.68% | 3,889,875 |
| Dec 31, 2025 | 11.93 | 12.09 | 11.78 | 11.79 | 11.79 | -0.92% | 1,526,500 |
| Dec 30, 2025 | 12.10 | 12.10 | 11.78 | 11.90 | 11.90 | -0.83% | 9,664,628 |
| Dec 29, 2025 | 12.48 | 12.48 | 11.92 | 12.00 | 12.00 | -2.52% | 5,686,100 |
| Dec 24, 2025 | 12.38 | 12.48 | 12.20 | 12.31 | 12.31 | -0.32% | 5,351,534 |
| Dec 23, 2025 | 12.14 | 12.49 | 11.93 | 12.35 | 12.35 | 2.07% | 17,233,590 |
| Dec 22, 2025 | 12.17 | 12.23 | 12.00 | 12.10 | 12.10 | -0.58% | 5,657,742 |
| Dec 19, 2025 | 12.00 | 12.26 | 11.82 | 12.17 | 12.17 | 2.79% | 18,776,050 |
| Dec 18, 2025 | 11.74 | 11.91 | 11.56 | 11.84 | 11.84 | 1.63% | 8,385,305 |
| Dec 17, 2025 | 11.74 | 11.80 | 11.56 | 11.65 | 11.65 | -0.85% | 10,827,890 |
| Dec 16, 2025 | 11.90 | 11.98 | 11.70 | 11.75 | 11.75 | -1.26% | 9,543,613 |
| Dec 15, 2025 | 11.76 | 11.91 | 11.59 | 11.90 | 11.90 | 1.36% | 6,087,598 |
| Dec 12, 2025 | 11.55 | 11.75 | 11.55 | 11.74 | 11.74 | 0.95% | 7,220,602 |
| Dec 11, 2025 | 11.84 | 11.87 | 11.57 | 11.63 | 11.63 | -1.36% | 4,064,927 |
| Dec 10, 2025 | 12.00 | 12.00 | 11.63 | 11.79 | 11.79 | -0.34% | 9,038,533 |
| Dec 9, 2025 | 12.15 | 12.23 | 11.73 | 11.83 | 11.83 | -2.71% | 10,827,320 |
| Dec 8, 2025 | 11.94 | 12.19 | 11.94 | 12.16 | 12.16 | 0.83% | 7,526,100 |
| 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 |