Tianneng Power International Limited (HKG:0819)
Hong Kong
· Delayed Price · Currency is HKD 6.84
+0.15 (2.24%)
Mar 10, 2026, 10:24 AM HKT
HKG:0819 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6.68 | 6.70 | 6.55 | 6.69 | 6.69 | -1.62% | 5,546,600 |
| Mar 6, 2026 | 6.70 | 6.84 | 6.67 | 6.80 | 6.80 | 1.49% | 5,550,400 |
| Mar 5, 2026 | 6.77 | 6.85 | 6.68 | 6.70 | 6.70 | - | 5,110,395 |
| Mar 4, 2026 | 6.82 | 6.82 | 6.54 | 6.70 | 6.70 | -1.76% | 11,885,096 |
| Mar 3, 2026 | 7.18 | 7.21 | 6.79 | 6.82 | 6.82 | -4.62% | 15,698,280 |
| Mar 2, 2026 | 7.40 | 7.40 | 7.07 | 7.15 | 7.15 | -4.16% | 12,174,000 |
| Feb 27, 2026 | 7.54 | 7.66 | 7.40 | 7.46 | 7.46 | -0.53% | 8,336,000 |
| Feb 26, 2026 | 7.77 | 7.78 | 7.49 | 7.50 | 7.50 | -2.98% | 6,384,000 |
| Feb 25, 2026 | 7.82 | 7.95 | 7.62 | 7.73 | 7.73 | -1.28% | 5,085,991 |
| Feb 24, 2026 | 7.65 | 8.04 | 7.65 | 7.83 | 7.83 | - | 7,864,010 |
| Feb 23, 2026 | 7.61 | 7.85 | 7.61 | 7.83 | 7.83 | 3.30% | 1,138,000 |
| Feb 20, 2026 | 7.53 | 7.64 | 7.44 | 7.58 | 7.58 | 0.26% | 1,112,000 |
| Feb 16, 2026 | 7.73 | 7.73 | 7.53 | 7.56 | 7.56 | -2.20% | 562,000 |
| Feb 13, 2026 | 7.79 | 7.88 | 7.65 | 7.73 | 7.73 | -1.28% | 4,359,306 |
| Feb 12, 2026 | 7.59 | 7.86 | 7.59 | 7.83 | 7.83 | 2.09% | 6,338,000 |
| Feb 11, 2026 | 7.60 | 7.71 | 7.59 | 7.67 | 7.67 | 0.92% | 4,204,900 |
| Feb 10, 2026 | 7.48 | 7.60 | 7.44 | 7.60 | 7.60 | 1.88% | 4,084,000 |
| Feb 9, 2026 | 7.50 | 7.57 | 7.42 | 7.46 | 7.46 | 0.54% | 3,691,339 |
| Feb 6, 2026 | 7.38 | 7.48 | 7.34 | 7.42 | 7.42 | -0.80% | 2,703,000 |
| Feb 5, 2026 | 7.39 | 7.49 | 7.27 | 7.48 | 7.48 | 1.22% | 4,910,169 |
| Feb 4, 2026 | 7.41 | 7.46 | 7.34 | 7.39 | 7.39 | - | 4,542,000 |
| Feb 3, 2026 | 7.14 | 7.44 | 7.17 | 7.39 | 7.39 | 3.79% | 8,886,000 |
| Feb 2, 2026 | 7.29 | 7.36 | 7.04 | 7.12 | 7.12 | -2.47% | 8,622,000 |
| Jan 30, 2026 | 7.52 | 7.52 | 7.29 | 7.30 | 7.30 | -2.67% | 6,792,000 |
| Jan 29, 2026 | 7.59 | 7.59 | 7.44 | 7.50 | 7.50 | -0.53% | 6,382,000 |
| Jan 28, 2026 | 7.39 | 7.65 | 7.39 | 7.54 | 7.54 | 2.59% | 7,070,000 |
| Jan 27, 2026 | 7.50 | 7.50 | 7.27 | 7.35 | 7.35 | -1.34% | 4,796,000 |
| Jan 26, 2026 | 7.66 | 7.70 | 7.42 | 7.45 | 7.45 | -2.87% | 5,666,000 |
| Jan 23, 2026 | 7.44 | 7.69 | 7.44 | 7.67 | 7.67 | 2.40% | 8,894,111 |
| Jan 22, 2026 | 7.40 | 7.60 | 7.40 | 7.49 | 7.49 | 1.49% | 4,122,000 |
| Jan 21, 2026 | 7.24 | 7.38 | 7.23 | 7.38 | 7.38 | 1.51% | 4,248,000 |
| Jan 20, 2026 | 7.28 | 7.34 | 7.23 | 7.27 | 7.27 | -0.27% | 4,105,246 |
| Jan 19, 2026 | 7.46 | 7.49 | 7.23 | 7.29 | 7.29 | -2.15% | 4,872,000 |
| Jan 16, 2026 | 7.51 | 7.63 | 7.42 | 7.45 | 7.45 | - | 5,907,200 |
| Jan 15, 2026 | 7.33 | 7.48 | 7.29 | 7.45 | 7.45 | 1.64% | 5,228,000 |
| Jan 14, 2026 | 7.34 | 7.46 | 7.26 | 7.33 | 7.33 | -0.68% | 9,711,000 |
| Jan 13, 2026 | 7.32 | 7.51 | 7.25 | 7.38 | 7.38 | 1.37% | 6,156,991 |
| Jan 12, 2026 | 7.41 | 7.57 | 7.22 | 7.28 | 7.28 | -1.49% | 10,456,000 |
| Jan 9, 2026 | 7.22 | 7.55 | 7.19 | 7.39 | 7.39 | 2.35% | 10,239,000 |
| Jan 8, 2026 | 7.12 | 7.27 | 7.01 | 7.22 | 7.22 | 1.98% | 8,764,000 |
| Jan 7, 2026 | 7.15 | 7.24 | 7.05 | 7.08 | 7.08 | -1.26% | 4,812,927 |
| Jan 6, 2026 | 7.02 | 7.20 | 7.02 | 7.17 | 7.17 | 2.58% | 8,076,000 |
| Jan 5, 2026 | 7.09 | 7.18 | 6.95 | 6.99 | 6.99 | -2.10% | 10,772,000 |
| Jan 2, 2026 | 7.09 | 7.17 | 6.98 | 7.14 | 7.14 | 0.71% | 1,298,582 |
| Dec 31, 2025 | 7.17 | 7.17 | 7.07 | 7.09 | 7.09 | -0.70% | 1,512,000 |
| Dec 30, 2025 | 7.07 | 7.18 | 7.03 | 7.14 | 7.14 | 1.13% | 3,268,280 |
| Dec 29, 2025 | 7.12 | 7.32 | 7.04 | 7.06 | 7.06 | -0.14% | 4,833,000 |
| Dec 24, 2025 | 7.13 | 7.14 | 7.05 | 7.07 | 7.07 | -0.42% | 1,829,376 |
| Dec 23, 2025 | 7.15 | 7.24 | 7.07 | 7.10 | 7.10 | -0.56% | 3,222,000 |
| Dec 22, 2025 | 7.26 | 7.31 | 7.11 | 7.14 | 7.14 | -1.24% | 3,268,000 |
| Dec 19, 2025 | 7.14 | 7.24 | 7.11 | 7.23 | 7.23 | 1.83% | 3,301,000 |
| Dec 18, 2025 | 7.16 | 7.16 | 7.07 | 7.10 | 7.10 | -1.11% | 2,714,000 |
| Dec 17, 2025 | 7.16 | 7.18 | 7.07 | 7.18 | 7.18 | 1.56% | 2,698,140 |
| Dec 16, 2025 | 7.29 | 7.29 | 7.01 | 7.07 | 7.07 | -2.88% | 6,178,000 |
| Dec 15, 2025 | 7.34 | 7.36 | 7.25 | 7.28 | 7.28 | -0.68% | 3,472,000 |
| Dec 12, 2025 | 7.27 | 7.40 | 7.26 | 7.33 | 7.33 | 0.96% | 3,906,000 |
| Dec 11, 2025 | 7.36 | 7.44 | 7.24 | 7.26 | 7.26 | -1.36% | 5,202,000 |
| Dec 10, 2025 | 7.44 | 7.44 | 7.27 | 7.36 | 7.36 | -0.27% | 3,714,000 |
| Dec 9, 2025 | 7.55 | 7.57 | 7.32 | 7.38 | 7.38 | -2.64% | 6,883,786 |
| Dec 8, 2025 | 7.60 | 7.69 | 7.58 | 7.58 | 7.58 | -0.39% | 4,187,572 |
| Dec 5, 2025 | 7.55 | 7.66 | 7.49 | 7.61 | 7.61 | 0.26% | 3,706,000 |
| Dec 4, 2025 | 7.54 | 7.61 | 7.48 | 7.59 | 7.59 | 0.66% | 2,896,000 |
| Dec 3, 2025 | 7.72 | 7.72 | 7.52 | 7.54 | 7.54 | -2.46% | 6,583,000 |
| Dec 2, 2025 | 7.71 | 7.76 | 7.61 | 7.73 | 7.73 | 0.26% | 4,596,000 |
| Dec 1, 2025 | 7.66 | 7.79 | 7.63 | 7.71 | 7.71 | 0.65% | 4,802,247 |
| Nov 28, 2025 | 7.61 | 7.69 | 7.61 | 7.66 | 7.66 | -0.13% | 3,114,000 |
| Nov 27, 2025 | 7.69 | 7.78 | 7.62 | 7.67 | 7.67 | -0.13% | 3,093,000 |
| Nov 26, 2025 | 7.70 | 7.73 | 7.63 | 7.68 | 7.68 | 0.39% | 3,257,582 |
| Nov 25, 2025 | 7.63 | 7.76 | 7.62 | 7.65 | 7.65 | 1.32% | 3,672,000 |
| Nov 24, 2025 | 7.64 | 7.64 | 7.49 | 7.55 | 7.55 | 0.40% | 8,797,714 |
| Nov 21, 2025 | 7.68 | 7.68 | 7.42 | 7.52 | 7.52 | -3.59% | 13,464,390 |
| Nov 20, 2025 | 7.85 | 7.97 | 7.73 | 7.80 | 7.80 | -0.26% | 6,870,000 |
| Nov 19, 2025 | 8.08 | 8.19 | 7.70 | 7.82 | 7.82 | -2.74% | 13,484,000 |
| Nov 18, 2025 | 8.40 | 8.40 | 7.98 | 8.04 | 8.04 | -4.85% | 13,332,500 |
| Nov 17, 2025 | 8.31 | 8.45 | 8.27 | 8.45 | 8.45 | 1.56% | 6,480,000 |
| Nov 14, 2025 | 8.50 | 8.58 | 8.31 | 8.32 | 8.32 | -3.14% | 8,898,000 |
| Nov 13, 2025 | 8.23 | 8.69 | 8.20 | 8.59 | 8.59 | 5.01% | 16,090,000 |
| Nov 12, 2025 | 8.44 | 8.47 | 8.09 | 8.18 | 8.18 | -3.08% | 13,222,280 |
| Nov 11, 2025 | 8.57 | 8.75 | 8.43 | 8.44 | 8.44 | -1.97% | 7,348,000 |
| Nov 10, 2025 | 8.48 | 8.76 | 8.45 | 8.61 | 8.61 | 1.53% | 9,966,000 |
| Nov 7, 2025 | 8.50 | 8.56 | 8.36 | 8.48 | 8.48 | -0.93% | 8,098,000 |
| Nov 6, 2025 | 8.60 | 8.66 | 8.50 | 8.56 | 8.56 | 0.47% | 5,298,000 |
| Nov 5, 2025 | 8.21 | 8.60 | 8.12 | 8.52 | 8.52 | 1.67% | 13,436,000 |
| Nov 4, 2025 | 8.41 | 8.55 | 8.33 | 8.38 | 8.38 | -1.53% | 5,271,000 |
| Nov 3, 2025 | 8.80 | 8.80 | 8.20 | 8.51 | 8.51 | -1.28% | 8,862,600 |
| Oct 31, 2025 | 8.64 | 8.99 | 8.55 | 8.62 | 8.62 | -0.58% | 12,747,780 |
| Oct 30, 2025 | 8.83 | 8.94 | 8.62 | 8.67 | 8.67 | 3.21% | 30,154,000 |
| Oct 28, 2025 | 8.50 | 8.51 | 8.27 | 8.40 | 8.40 | -0.94% | 6,426,000 |
| Oct 27, 2025 | 8.42 | 8.56 | 8.42 | 8.48 | 8.48 | 1.44% | 6,938,582 |
| Oct 24, 2025 | 8.34 | 8.49 | 8.33 | 8.36 | 8.36 | 0.84% | 4,214,000 |
| Oct 23, 2025 | 8.24 | 8.30 | 8.01 | 8.29 | 8.29 | 0.61% | 4,990,000 |
| Oct 22, 2025 | 8.40 | 8.40 | 8.16 | 8.24 | 8.24 | -1.44% | 3,405,290 |
| Oct 21, 2025 | 8.40 | 8.47 | 8.26 | 8.36 | 8.36 | 1.33% | 4,938,000 |
| Oct 20, 2025 | 8.23 | 8.35 | 8.17 | 8.25 | 8.25 | 1.60% | 7,735,140 |
| Oct 17, 2025 | 8.70 | 8.70 | 8.06 | 8.12 | 8.12 | -5.36% | 16,606,300 |
| Oct 16, 2025 | 8.83 | 8.87 | 8.50 | 8.58 | 8.58 | -2.61% | 10,266,500 |
| Oct 15, 2025 | 8.74 | 8.96 | 8.53 | 8.81 | 8.81 | 2.20% | 11,029,000 |
| Oct 14, 2025 | 9.00 | 9.21 | 8.52 | 8.62 | 8.62 | -3.04% | 15,606,000 |
| Oct 13, 2025 | 8.60 | 9.00 | 8.50 | 8.89 | 8.89 | 1.02% | 16,961,330 |
| Oct 10, 2025 | 9.70 | 9.70 | 8.73 | 8.80 | 8.80 | -9.47% | 28,366,840 |