Tianneng Power International Limited (HKG:0819)
Hong Kong
· Delayed Price · Currency is HKD 7.89
+0.50 (6.77%)
Apr 29, 2026, 4:08 PM HKT
HKG:0819 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7.39 | 7.89 | 7.39 | 7.89 | 7.89 | 6.77% | 7,914,000 |
| Apr 28, 2026 | 7.46 | 7.50 | 7.35 | 7.39 | 7.39 | -1.60% | 6,289,900 |
| Apr 27, 2026 | 7.79 | 7.79 | 7.47 | 7.51 | 7.51 | -3.59% | 6,722,000 |
| Apr 24, 2026 | 7.82 | 7.86 | 7.61 | 7.79 | 7.79 | -0.64% | 12,136,000 |
| Apr 23, 2026 | 8.05 | 8.07 | 7.77 | 7.84 | 7.84 | -2.61% | 7,316,000 |
| Apr 22, 2026 | 8.10 | 8.17 | 7.98 | 8.05 | 8.05 | -0.49% | 5,472,000 |
| Apr 21, 2026 | 8.07 | 8.10 | 7.96 | 8.09 | 8.09 | 0.25% | 3,708,000 |
| Apr 20, 2026 | 8.06 | 8.18 | 7.92 | 8.07 | 8.07 | 0.12% | 5,582,000 |
| Apr 17, 2026 | 8.03 | 8.12 | 7.92 | 8.06 | 8.06 | 0.50% | 4,849,200 |
| Apr 16, 2026 | 7.93 | 8.10 | 7.83 | 8.02 | 8.02 | 1.52% | 6,464,000 |
| Apr 15, 2026 | 8.12 | 8.14 | 7.85 | 7.90 | 7.90 | -1.13% | 5,184,000 |
| Apr 14, 2026 | 8.11 | 8.24 | 7.89 | 7.99 | 7.99 | -1.48% | 9,698,000 |
| Apr 13, 2026 | 8.26 | 8.35 | 8.04 | 8.11 | 8.11 | -1.46% | 9,876,000 |
| Apr 10, 2026 | 7.87 | 8.32 | 7.87 | 8.23 | 8.23 | 4.57% | 16,721,960 |
| Apr 9, 2026 | 7.86 | 8.01 | 7.74 | 7.87 | 7.87 | - | 8,572,695 |
| Apr 8, 2026 | 7.49 | 7.90 | 7.49 | 7.87 | 7.87 | 5.64% | 15,113,590 |
| Apr 2, 2026 | 7.46 | 7.56 | 7.33 | 7.45 | 7.45 | 0.27% | 10,099,790 |
| Apr 1, 2026 | 7.52 | 7.52 | 7.32 | 7.43 | 7.43 | 0.68% | 9,546,000 |
| Mar 31, 2026 | 7.39 | 7.61 | 7.24 | 7.38 | 7.38 | -0.14% | 11,284,000 |
| Mar 30, 2026 | 7.33 | 7.66 | 7.29 | 7.39 | 7.39 | 1.09% | 10,863,000 |
| Mar 27, 2026 | 7.34 | 7.44 | 7.25 | 7.31 | 7.31 | -0.41% | 6,750,550 |
| Mar 26, 2026 | 7.60 | 7.61 | 7.27 | 7.34 | 7.34 | -3.42% | 9,293,789 |
| Mar 25, 2026 | 6.88 | 7.69 | 6.88 | 7.60 | 7.60 | 10.47% | 23,278,250 |
| Mar 24, 2026 | 6.82 | 6.94 | 6.67 | 6.88 | 6.88 | 1.47% | 6,874,000 |
| Mar 23, 2026 | 6.68 | 6.96 | 6.61 | 6.78 | 6.78 | -0.29% | 14,813,650 |
| Mar 20, 2026 | 6.69 | 6.89 | 6.67 | 6.80 | 6.80 | 1.80% | 5,423,677 |
| Mar 19, 2026 | 6.85 | 6.85 | 6.65 | 6.68 | 6.68 | -3.33% | 4,848,000 |
| Mar 18, 2026 | 6.96 | 6.97 | 6.82 | 6.91 | 6.91 | -0.43% | 3,527,549 |
| Mar 17, 2026 | 7.01 | 7.13 | 6.92 | 6.94 | 6.94 | -0.86% | 3,162,000 |
| Mar 16, 2026 | 7.10 | 7.12 | 6.91 | 7.00 | 7.00 | -1.27% | 4,710,000 |
| Mar 13, 2026 | 7.02 | 7.23 | 7.02 | 7.09 | 7.09 | 1.00% | 7,083,579 |
| Mar 12, 2026 | 7.00 | 7.04 | 6.90 | 7.02 | 7.02 | - | 3,970,000 |
| Mar 11, 2026 | 6.84 | 7.07 | 6.84 | 7.02 | 7.02 | 2.63% | 5,432,000 |
| Mar 10, 2026 | 6.75 | 6.88 | 6.75 | 6.84 | 6.84 | 2.24% | 5,620,000 |
| 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 |