Tingyi (Cayman Islands) Holding Corp. (HKG:0322)
Hong Kong
· Delayed Price · Currency is HKD 12.67
+0.14 (1.12%)
Apr 29, 2026, 4:08 PM HKT
HKG:0322 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12.57 | 12.78 | 12.57 | 12.67 | 12.67 | 1.12% | 9,167,399 |
| Apr 28, 2026 | 12.47 | 12.66 | 12.22 | 12.53 | 12.53 | 0.56% | 15,235,868 |
| Apr 27, 2026 | 12.62 | 12.62 | 12.15 | 12.46 | 12.46 | 0.08% | 19,608,730 |
| Apr 24, 2026 | 12.90 | 12.90 | 12.36 | 12.45 | 12.45 | -1.58% | 18,185,445 |
| Apr 23, 2026 | 12.78 | 12.85 | 12.48 | 12.65 | 12.65 | -1.17% | 17,114,000 |
| Apr 22, 2026 | 12.84 | 12.90 | 12.72 | 12.80 | 12.80 | 0.31% | 9,412,000 |
| Apr 21, 2026 | 12.89 | 12.90 | 12.69 | 12.76 | 12.76 | 0.47% | 7,981,809 |
| Apr 20, 2026 | 12.60 | 12.86 | 12.50 | 12.70 | 12.70 | 1.44% | 10,678,000 |
| Apr 17, 2026 | 12.79 | 12.93 | 12.40 | 12.52 | 12.52 | -2.11% | 20,171,362 |
| Apr 16, 2026 | 13.25 | 13.27 | 12.76 | 12.79 | 12.79 | -3.47% | 15,407,943 |
| Apr 15, 2026 | 13.26 | 13.48 | 13.17 | 13.25 | 13.25 | -0.08% | 12,592,820 |
| Apr 14, 2026 | 13.16 | 13.40 | 13.16 | 13.26 | 13.26 | 0.23% | 10,864,001 |
| Apr 13, 2026 | 12.93 | 13.24 | 12.90 | 13.23 | 13.23 | 1.85% | 11,929,280 |
| Apr 10, 2026 | 13.62 | 13.64 | 12.89 | 12.99 | 12.99 | -3.28% | 20,242,660 |
| Apr 9, 2026 | 13.21 | 13.52 | 13.21 | 13.43 | 13.43 | 0.83% | 11,711,700 |
| Apr 8, 2026 | 13.68 | 13.70 | 13.30 | 13.32 | 13.32 | -0.30% | 15,451,350 |
| Apr 2, 2026 | 13.00 | 13.41 | 12.95 | 13.36 | 13.36 | 1.52% | 8,631,454 |
| Apr 1, 2026 | 13.35 | 13.37 | 13.05 | 13.16 | 13.16 | 1.39% | 13,301,284 |
| Mar 31, 2026 | 12.70 | 13.02 | 12.70 | 12.98 | 12.98 | 1.72% | 14,497,500 |
| Mar 30, 2026 | 12.43 | 12.90 | 12.37 | 12.76 | 12.76 | 0.87% | 9,358,794 |
| Mar 27, 2026 | 12.60 | 12.92 | 12.52 | 12.65 | 12.65 | -0.71% | 13,292,510 |
| Mar 26, 2026 | 13.11 | 13.11 | 12.54 | 12.74 | 12.74 | -2.82% | 12,232,580 |
| Mar 25, 2026 | 13.18 | 13.55 | 12.86 | 13.11 | 13.11 | -0.83% | 24,991,220 |
| Mar 24, 2026 | 12.16 | 13.24 | 12.15 | 13.22 | 13.22 | 9.98% | 65,964,420 |
| Mar 23, 2026 | 12.38 | 12.38 | 12.00 | 12.02 | 12.02 | -3.61% | 23,679,690 |
| Mar 20, 2026 | 12.55 | 12.67 | 12.46 | 12.47 | 12.47 | -0.64% | 12,248,620 |
| Mar 19, 2026 | 12.98 | 12.98 | 12.51 | 12.55 | 12.55 | -2.26% | 10,696,180 |
| Mar 18, 2026 | 12.84 | 13.05 | 12.79 | 12.84 | 12.84 | 0.31% | 8,207,135 |
| Mar 17, 2026 | 12.69 | 12.95 | 12.69 | 12.80 | 12.80 | 0.71% | 8,132,782 |
| Mar 16, 2026 | 13.00 | 13.00 | 12.62 | 12.71 | 12.71 | - | 10,021,290 |
| Mar 13, 2026 | 13.01 | 13.02 | 12.69 | 12.71 | 12.71 | -1.85% | 10,300,000 |
| Mar 12, 2026 | 13.15 | 13.35 | 12.77 | 12.95 | 12.95 | -1.37% | 15,946,620 |
| Mar 11, 2026 | 13.02 | 13.28 | 12.84 | 13.13 | 13.13 | 0.84% | 9,681,465 |
| Mar 10, 2026 | 12.95 | 13.07 | 12.80 | 13.02 | 13.02 | 1.56% | 12,895,220 |
| Mar 9, 2026 | 12.95 | 12.96 | 12.50 | 12.82 | 12.82 | - | 15,317,150 |
| Mar 6, 2026 | 12.84 | 12.99 | 12.75 | 12.82 | 12.82 | 0.63% | 20,750,030 |
| Mar 5, 2026 | 13.11 | 13.11 | 12.70 | 12.74 | 12.74 | -1.24% | 11,375,322 |
| Mar 4, 2026 | 12.70 | 12.97 | 12.70 | 12.90 | 12.90 | -0.15% | 16,596,489 |
| Mar 3, 2026 | 13.07 | 13.18 | 12.82 | 12.92 | 12.92 | -1.15% | 11,791,730 |
| Mar 2, 2026 | 13.00 | 13.33 | 12.30 | 13.07 | 13.07 | -0.15% | 12,405,910 |
| 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 |