Tiangong International Company Limited (HKG:0826)
Hong Kong
· Delayed Price · Currency is HKD 3.470
+0.110 (3.27%)
Apr 29, 2026, 4:08 PM HKT
HKG:0826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 3.37 | 3.47 | 3.36 | 3.45 | - | 2.68% | 2,860,000 |
| Apr 28, 2026 | 3.47 | 3.47 | 3.33 | 3.36 | 3.36 | -3.72% | 16,142,000 |
| Apr 27, 2026 | 3.50 | 3.52 | 3.43 | 3.49 | 3.49 | -0.57% | 12,325,602 |
| Apr 24, 2026 | 3.59 | 3.75 | 3.45 | 3.51 | 3.51 | -0.57% | 37,845,896 |
| Apr 23, 2026 | 3.63 | 3.69 | 3.52 | 3.53 | 3.53 | -3.29% | 14,330,000 |
| Apr 22, 2026 | 3.60 | 3.81 | 3.56 | 3.65 | 3.65 | 2.24% | 30,425,530 |
| Apr 21, 2026 | 3.48 | 3.62 | 3.43 | 3.57 | 3.57 | 3.18% | 15,714,000 |
| Apr 20, 2026 | 3.68 | 3.68 | 3.46 | 3.46 | 3.46 | -5.98% | 18,466,000 |
| Apr 17, 2026 | 3.53 | 3.70 | 3.44 | 3.68 | 3.68 | 5.14% | 28,652,000 |
| Apr 16, 2026 | 3.35 | 3.54 | 3.33 | 3.50 | 3.50 | 5.11% | 18,616,000 |
| Apr 15, 2026 | 3.35 | 3.42 | 3.33 | 3.33 | 3.33 | -0.30% | 10,280,000 |
| Apr 14, 2026 | 3.39 | 3.41 | 3.28 | 3.34 | 3.34 | - | 7,666,000 |
| Apr 13, 2026 | 3.31 | 3.37 | 3.25 | 3.34 | 3.34 | -0.89% | 10,756,000 |
| Apr 10, 2026 | 3.45 | 3.46 | 3.32 | 3.37 | 3.37 | -2.03% | 13,828,000 |
| Apr 9, 2026 | 3.45 | 3.47 | 3.39 | 3.44 | 3.44 | -0.58% | 11,038,000 |
| Apr 8, 2026 | 3.41 | 3.54 | 3.41 | 3.46 | 3.46 | 1.76% | 17,074,000 |
| Apr 2, 2026 | 3.32 | 3.54 | 3.27 | 3.40 | 3.40 | 2.41% | 22,713,960 |
| Apr 1, 2026 | 3.15 | 3.34 | 3.15 | 3.32 | 3.32 | 7.10% | 21,060,000 |
| Mar 31, 2026 | 3.32 | 3.32 | 3.10 | 3.10 | 3.10 | -6.63% | 27,316,310 |
| Mar 30, 2026 | 3.14 | 3.33 | 3.09 | 3.32 | 3.32 | 4.08% | 20,144,000 |
| Mar 27, 2026 | 3.18 | 3.25 | 3.12 | 3.19 | 3.19 | -0.62% | 10,036,990 |
| Mar 26, 2026 | 3.37 | 3.38 | 3.18 | 3.21 | 3.21 | -4.75% | 13,678,000 |
| Mar 25, 2026 | 3.32 | 3.39 | 3.31 | 3.37 | 3.37 | 2.12% | 14,992,200 |
| Mar 24, 2026 | 3.32 | 3.32 | 3.19 | 3.30 | 3.30 | 2.48% | 9,700,400 |
| Mar 23, 2026 | 3.21 | 3.25 | 3.04 | 3.22 | 3.22 | -2.72% | 29,312,840 |
| Mar 20, 2026 | 3.41 | 3.44 | 3.30 | 3.31 | 3.31 | -2.93% | 13,882,000 |
| Mar 19, 2026 | 3.50 | 3.51 | 3.37 | 3.41 | 3.41 | -3.94% | 18,960,000 |
| Mar 18, 2026 | 3.52 | 3.59 | 3.47 | 3.55 | 3.55 | 1.43% | 15,536,000 |
| Mar 17, 2026 | 3.55 | 3.65 | 3.49 | 3.50 | 3.50 | -1.69% | 12,072,000 |
| Mar 16, 2026 | 3.61 | 3.69 | 3.52 | 3.56 | 3.56 | -1.93% | 14,550,000 |
| Mar 13, 2026 | 3.75 | 3.77 | 3.61 | 3.63 | 3.63 | -3.20% | 18,864,000 |
| Mar 12, 2026 | 3.78 | 3.86 | 3.70 | 3.75 | 3.75 | -1.57% | 13,664,000 |
| Mar 11, 2026 | 3.80 | 3.89 | 3.78 | 3.81 | 3.81 | 0.79% | 12,053,600 |
| Mar 10, 2026 | 3.77 | 3.86 | 3.73 | 3.78 | 3.78 | 1.89% | 19,128,900 |
| Mar 9, 2026 | 3.81 | 3.81 | 3.51 | 3.71 | 3.71 | -4.13% | 65,701,000 |
| Mar 6, 2026 | 3.88 | 3.91 | 3.80 | 3.87 | 3.87 | -0.77% | 9,242,000 |
| Mar 5, 2026 | 3.87 | 4.01 | 3.85 | 3.90 | 3.90 | 1.30% | 15,236,000 |
| Mar 4, 2026 | 3.71 | 3.91 | 3.69 | 3.85 | 3.85 | 1.32% | 24,969,250 |
| Mar 3, 2026 | 4.15 | 4.19 | 3.79 | 3.80 | 3.80 | -8.43% | 47,989,180 |
| Mar 2, 2026 | 4.18 | 4.35 | 4.07 | 4.15 | 4.15 | -1.89% | 41,522,150 |
| Feb 27, 2026 | 4.09 | 4.27 | 4.01 | 4.23 | 4.23 | 2.42% | 32,856,000 |
| Feb 26, 2026 | 4.02 | 4.17 | 3.97 | 4.13 | 4.13 | 3.51% | 37,062,210 |
| Feb 25, 2026 | 4.09 | 4.12 | 3.98 | 3.99 | 3.99 | - | 17,293,950 |
| Feb 24, 2026 | 4.03 | 4.09 | 3.95 | 3.99 | 3.99 | -3.16% | 29,903,940 |
| Feb 23, 2026 | 4.18 | 4.18 | 4.01 | 4.12 | 4.12 | 1.48% | 8,582,000 |
| Feb 20, 2026 | 4.30 | 4.30 | 4.01 | 4.06 | 4.06 | -3.79% | 20,580,000 |
| Feb 16, 2026 | 3.93 | 4.24 | 3.82 | 4.22 | 4.22 | 10.47% | 20,376,000 |
| Feb 13, 2026 | 3.62 | 3.85 | 3.56 | 3.82 | 3.82 | 6.70% | 70,236,000 |
| Feb 12, 2026 | 3.54 | 3.61 | 3.51 | 3.58 | 3.58 | 1.42% | 28,047,370 |
| Feb 11, 2026 | 3.49 | 3.54 | 3.45 | 3.53 | 3.53 | 1.15% | 18,110,540 |
| Feb 10, 2026 | 3.46 | 3.59 | 3.45 | 3.49 | 3.49 | 0.87% | 33,992,000 |
| Feb 9, 2026 | 3.20 | 3.49 | 3.20 | 3.46 | 3.46 | 9.15% | 42,744,000 |
| Feb 6, 2026 | 3.23 | 3.24 | 3.12 | 3.17 | 3.17 | -2.76% | 15,064,220 |
| Feb 5, 2026 | 3.35 | 3.35 | 3.20 | 3.26 | 3.26 | -2.98% | 15,612,200 |
| Feb 4, 2026 | 3.32 | 3.44 | 3.32 | 3.36 | 3.36 | 0.30% | 9,994,000 |
| Feb 3, 2026 | 3.23 | 3.37 | 3.23 | 3.35 | 3.35 | 3.08% | 11,770,000 |
| Feb 2, 2026 | 3.40 | 3.42 | 3.21 | 3.25 | 3.25 | -4.97% | 20,146,000 |
| Jan 30, 2026 | 3.51 | 3.51 | 3.33 | 3.42 | 3.42 | -2.56% | 25,784,000 |
| Jan 29, 2026 | 3.61 | 3.61 | 3.48 | 3.51 | 3.51 | -1.96% | 19,768,000 |
| Jan 28, 2026 | 3.56 | 3.62 | 3.53 | 3.58 | 3.58 | 0.56% | 17,400,000 |
| Jan 27, 2026 | 3.47 | 3.57 | 3.40 | 3.56 | 3.56 | 1.71% | 13,498,480 |
| Jan 26, 2026 | 3.43 | 3.64 | 3.43 | 3.50 | 3.50 | 2.34% | 49,184,000 |
| Jan 23, 2026 | 3.39 | 3.42 | 3.36 | 3.42 | 3.42 | 0.88% | 6,984,000 |
| Jan 22, 2026 | 3.40 | 3.43 | 3.34 | 3.39 | 3.39 | -0.88% | 8,610,000 |
| Jan 21, 2026 | 3.43 | 3.45 | 3.34 | 3.42 | 3.42 | -0.29% | 18,148,000 |
| Jan 20, 2026 | 3.34 | 3.46 | 3.31 | 3.43 | 3.43 | 2.69% | 39,294,900 |
| Jan 19, 2026 | 3.40 | 3.40 | 3.27 | 3.34 | 3.34 | -2.05% | 16,700,000 |
| Jan 16, 2026 | 3.34 | 3.54 | 3.34 | 3.41 | 3.41 | 2.10% | 43,161,000 |
| Jan 15, 2026 | 3.36 | 3.38 | 3.28 | 3.34 | 3.34 | - | 10,694,000 |
| Jan 14, 2026 | 3.40 | 3.49 | 3.30 | 3.34 | 3.34 | -1.76% | 21,078,000 |
| Jan 13, 2026 | 3.40 | 3.46 | 3.36 | 3.40 | 3.40 | 0.89% | 29,168,500 |
| Jan 12, 2026 | 3.32 | 3.39 | 3.29 | 3.37 | 3.37 | 2.43% | 21,378,000 |
| Jan 9, 2026 | 3.34 | 3.34 | 3.25 | 3.29 | 3.29 | -0.30% | 11,782,000 |
| Jan 8, 2026 | 3.33 | 3.35 | 3.25 | 3.30 | 3.30 | 0.30% | 14,441,000 |
| Jan 7, 2026 | 3.24 | 3.37 | 3.20 | 3.29 | 3.29 | 1.86% | 25,076,000 |
| Jan 6, 2026 | 3.15 | 3.24 | 3.13 | 3.23 | 3.23 | 2.54% | 28,432,000 |
| Jan 5, 2026 | 3.17 | 3.22 | 3.08 | 3.15 | 3.15 | -0.94% | 20,104,000 |
| Jan 2, 2026 | 3.12 | 3.20 | 3.04 | 3.18 | 3.18 | 3.25% | 4,748,000 |
| Dec 31, 2025 | 3.08 | 3.13 | 3.02 | 3.08 | 3.08 | - | 7,556,000 |
| Dec 30, 2025 | 3.04 | 3.08 | 3.00 | 3.08 | 3.08 | 0.65% | 6,447,811 |
| Dec 29, 2025 | 3.01 | 3.13 | 3.01 | 3.06 | 3.06 | 0.66% | 17,016,000 |
| Dec 24, 2025 | 2.95 | 3.12 | 2.93 | 3.04 | 3.04 | 3.40% | 15,356,000 |
| Dec 23, 2025 | 3.07 | 3.07 | 2.92 | 2.94 | 2.94 | -2.65% | 12,436,000 |
| Dec 22, 2025 | 3.02 | 3.07 | 3.01 | 3.02 | 3.02 | -0.33% | 3,804,000 |
| Dec 19, 2025 | 2.93 | 3.03 | 2.91 | 3.03 | 3.03 | 3.41% | 12,304,000 |
| Dec 18, 2025 | 2.92 | 2.96 | 2.88 | 2.93 | 2.93 | -0.34% | 7,550,000 |
| Dec 17, 2025 | 2.96 | 2.96 | 2.89 | 2.94 | 2.94 | - | 4,566,000 |
| Dec 16, 2025 | 3.05 | 3.05 | 2.86 | 2.94 | 2.94 | -4.55% | 27,770,000 |
| Dec 15, 2025 | 3.13 | 3.19 | 3.07 | 3.08 | 3.08 | -2.22% | 11,366,000 |
| Dec 12, 2025 | 3.01 | 3.16 | 3.01 | 3.15 | 3.15 | 4.65% | 18,986,000 |
| Dec 11, 2025 | 3.00 | 3.10 | 2.98 | 3.01 | 3.01 | - | 12,820,000 |
| Dec 10, 2025 | 3.00 | 3.01 | 2.94 | 3.01 | 3.01 | 0.33% | 11,072,000 |
| Dec 9, 2025 | 3.06 | 3.10 | 2.97 | 3.00 | 3.00 | -1.96% | 11,546,000 |
| Dec 8, 2025 | 3.07 | 3.09 | 3.00 | 3.06 | 3.06 | -0.97% | 15,210,000 |
| Dec 5, 2025 | 3.01 | 3.10 | 2.99 | 3.09 | 3.09 | 1.98% | 7,602,000 |
| Dec 4, 2025 | 3.05 | 3.06 | 2.98 | 3.03 | 3.03 | -0.66% | 10,276,000 |
| Dec 3, 2025 | 3.13 | 3.13 | 3.02 | 3.05 | 3.05 | -1.61% | 5,020,000 |
| Dec 2, 2025 | 3.07 | 3.11 | 3.03 | 3.10 | 3.10 | 0.98% | 5,616,000 |
| Dec 1, 2025 | 3.14 | 3.19 | 3.07 | 3.07 | 3.07 | -2.23% | 13,594,000 |
| Nov 28, 2025 | 3.04 | 3.14 | 3.01 | 3.14 | 3.14 | 3.29% | 10,805,500 |