HKSE - Delayed Quote HKD

TINGYI (0322.HK)

13.400

+0.060

+(0.45%)

As of 3:30:25 PM GMT+8. Market Open.

Currency in HKD

Date	Open	High	Low	Close	Adj Close	Volume
May 23, 2025	13.300	13.560	13.280	13.400	13.400	10,698,434
May 22, 2025	13.340	13.540	13.260	13.340	13.340	8,149,713
May 21, 2025	13.200	13.380	13.160	13.340	13.340	11,108,578
May 20, 2025	13.340	13.480	13.260	13.380	13.380	12,287,312
May 19, 2025	13.080	13.380	13.080	13.240	13.240	8,466,656
May 16, 2025	13.040	13.280	13.000	13.260	13.260	5,759,229
May 15, 2025	13.020	13.200	12.900	13.180	13.180	11,024,277
May 14, 2025	13.080	13.180	12.840	13.020	13.020	17,325,008
May 13, 2025	13.060	13.200	12.880	12.980	12.980	13,969,178
May 12, 2025	13.400	13.440	13.000	13.220	13.220	21,070,509
May 9, 2025	13.540	13.580	12.880	13.340	13.340	26,586,441
May 8, 2025	14.000	14.200	13.260	13.280	13.280	21,377,992
May 7, 2025	14.100	14.200	13.880	13.920	13.920	8,315,000
May 6, 2025	13.880	14.100	13.740	14.060	14.060	14,185,270
May 2, 2025	14.140	14.160	13.920	13.980	13.980	7,420,000
Apr 30, 2025	13.820	14.240	13.500	14.040	14.040	15,577,621
Apr 29, 2025	13.900	13.980	13.660	13.960	13.960	9,138,000
Apr 28, 2025	13.680	13.960	13.680	13.900	13.900	10,422,259
Apr 25, 2025	13.880	14.060	13.660	13.800	13.800	17,777,850
Apr 24, 2025	13.600	13.800	13.440	13.780	13.780	12,420,519
Apr 23, 2025	13.880	14.020	13.540	13.600	13.600	16,974,584
Apr 22, 2025	13.900	13.980	13.580	13.660	13.660	13,590,986
Apr 17, 2025	13.780	13.860	13.640	13.760	13.760	9,858,000
Apr 16, 2025	13.600	14.020	13.440	13.780	13.780	13,621,860
Apr 15, 2025	13.420	14.240	13.380	13.760	13.760	28,849,109
Apr 14, 2025	13.420	13.600	13.300	13.600	13.600	13,292,660
Apr 11, 2025	13.100	13.360	13.040	13.240	13.240	21,861,423
Apr 10, 2025	12.960	13.560	12.500	13.280	13.280	25,243,683
Apr 9, 2025	12.800	13.060	12.460	12.960	12.960	22,360,200
Apr 8, 2025	12.420	13.000	12.200	12.940	12.940	22,545,114
Apr 7, 2025	11.720	12.880	11.720	12.340	12.340	37,725,021
Apr 3, 2025	12.200	13.000	12.180	13.000	13.000	13,929,669
Apr 2, 2025	12.460	12.780	12.340	12.560	12.560	11,059,739
Apr 1, 2025	13.160	13.240	12.420	12.460	12.460	14,630,000
Mar 31, 2025	12.900	13.160	12.820	13.060	13.060	14,213,041
Mar 28, 2025	12.600	12.900	12.600	12.900	12.900	11,010,225
Mar 27, 2025	12.480	12.840	12.160	12.600	12.600	10,744,567
Mar 26, 2025	12.700	12.700	12.000	12.240	12.240	36,682,000
Mar 25, 2025	12.700	13.500	12.500	12.700	12.700	32,041,113
Mar 24, 2025	13.000	13.000	12.660	12.840	12.840	6,339,458
Mar 21, 2025	12.780	12.960	12.640	12.880	12.880	14,803,544
Mar 20, 2025	12.800	12.920	12.700	12.860	12.860	4,506,100
Mar 19, 2025	12.700	13.020	12.700	12.980	12.980	8,237,941
Mar 18, 2025	12.920	13.000	12.740	12.960	12.960	10,915,475
Mar 17, 2025	12.400	12.920	12.400	12.900	12.900	8,956,076
Mar 14, 2025	12.560	12.740	12.360	12.640	12.640	10,695,917
Mar 13, 2025	12.660	12.800	12.240	12.440	12.440	13,242,000
Mar 12, 2025	12.700	12.860	12.520	12.660	12.660	9,842,970
Mar 11, 2025	12.380	12.760	12.320	12.720	12.720	14,762,530
Mar 10, 2025	12.760	12.780	12.380	12.520	12.520	10,161,383
Mar 7, 2025	12.200	12.880	12.180	12.780	12.780	22,061,158
Mar 6, 2025	12.480	12.560	12.180	12.440	12.440	14,880,014
Mar 5, 2025	12.360	12.600	12.240	12.420	12.420	9,724,122
Mar 4, 2025	11.660	12.240	11.500	12.160	12.160	13,413,234
Mar 3, 2025	11.440	11.840	11.420	11.640	11.640	8,276,613
Feb 28, 2025	11.960	11.960	11.240	11.320	11.320	24,876,491
Feb 27, 2025	11.680	12.060	11.640	12.020	12.020	14,514,000
Feb 26, 2025	11.680	11.900	11.620	11.780	11.780	10,032,652
Feb 25, 2025	11.700	11.780	11.540	11.680	11.680	7,187,789
Feb 24, 2025	11.400	11.740	11.300	11.700	11.700	5,238,160
Feb 21, 2025	11.620	11.700	11.280	11.420	11.420	6,611,020
Feb 20, 2025	11.780	11.820	11.400	11.700	11.700	5,811,382
Feb 19, 2025	12.020	12.180	11.600	11.780	11.780	12,788,291
Feb 18, 2025	12.000	12.100	11.800	12.040	12.040	13,048,029
Feb 17, 2025	11.280	12.220	11.180	12.060	12.060	18,529,654
Feb 14, 2025	11.260	11.500	11.260	11.480	11.480	7,754,122
Feb 13, 2025	11.460	11.600	11.280	11.340	11.340	5,891,091
Feb 12, 2025	11.400	11.580	11.340	11.380	11.380	4,558,214
Feb 11, 2025	11.280	11.520	11.280	11.360	11.360	6,230,476
Feb 10, 2025	11.620	11.660	11.380	11.480	11.480	8,373,013
Feb 7, 2025	11.640	11.720	11.440	11.600	11.600	5,676,930
Feb 6, 2025	11.760	11.760	11.540	11.700	11.700	3,451,816
Feb 5, 2025	11.800	11.800	11.540	11.660	11.660	6,131,695
Feb 4, 2025	11.620	11.860	11.520	11.660	11.660	5,487,850
Feb 3, 2025	11.620	11.800	11.500	11.680	11.680	6,472,001
Jan 28, 2025	11.820	11.820	11.820	11.820	11.820	-
Jan 27, 2025	11.360	11.780	11.360	11.600	11.600	3,380,361
Jan 24, 2025	11.280	11.620	11.280	11.520	11.520	5,619,100
Jan 23, 2025	11.580	11.620	11.220	11.280	11.280	8,703,461
Jan 22, 2025	11.700	11.700	11.520	11.560	11.560	4,767,061
Jan 21, 2025	11.780	11.780	11.540	11.620	11.620	4,313,000
Jan 20, 2025	11.600	11.760	11.420	11.620	11.620	11,272,962
Jan 17, 2025	10.980	11.600	10.980	11.360	11.360	14,027,793
Jan 16, 2025	11.180	11.200	10.900	10.960	10.960	8,257,512
Jan 15, 2025	10.960	11.160	10.900	11.100	11.100	9,202,284
Jan 14, 2025	10.760	11.100	10.700	10.920	10.920	10,174,615
Jan 13, 2025	10.940	11.000	10.560	10.940	10.940	13,137,910
Jan 10, 2025	11.160	11.160	10.800	10.960	10.960	17,000,760
Jan 9, 2025	10.120	11.360	10.080	11.200	11.200	28,929,159
Jan 8, 2025	9.900	10.000	9.790	9.980	9.980	6,878,909
Jan 7, 2025	9.930	10.020	9.820	9.940	9.940	6,762,496
Jan 6, 2025	10.080	10.180	9.940	10.020	10.020	6,661,104
Jan 3, 2025	10.200	10.200	9.930	9.980	9.980	8,493,197
Jan 2, 2025	10.120	10.120	9.870	10.040	10.040	8,989,000
Dec 31, 2024	10.100	10.100	10.100	10.100	10.100	-
Dec 30, 2024	10.340	10.480	9.990	10.020	10.020	6,083,777
Dec 27, 2024	10.020	10.340	10.020	10.160	10.160	11,015,641
Dec 24, 2024	10.180	10.180	10.180	10.180	10.180	-
Dec 23, 2024	9.920	10.200	9.790	10.180	10.180	7,632,368
Dec 20, 2024	9.900	10.080	9.860	9.930	9.930	7,817,949
Dec 19, 2024	10.160	10.160	9.880	9.900	9.900	5,873,200
Dec 18, 2024	10.000	10.140	9.880	10.020	10.020	4,336,030
Dec 17, 2024	10.300	10.300	10.060	10.080	10.080	4,246,147
Dec 16, 2024	10.420	10.460	10.120	10.160	10.160	7,922,417
Dec 13, 2024	10.560	10.600	10.300	10.320	10.320	3,855,045
Dec 12, 2024	10.300	10.680	10.200	10.560	10.560	5,284,030
Dec 11, 2024	10.300	10.540	10.220	10.300	10.300	5,642,757
Dec 10, 2024	10.600	10.640	10.220	10.240	10.240	7,598,944
Dec 9, 2024	9.940	10.360	9.940	10.300	10.300	9,831,268
Dec 6, 2024	9.820	10.020	9.730	9.940	9.940	3,625,654
Dec 5, 2024	9.970	10.000	9.740	9.790	9.790	3,063,988
Dec 4, 2024	10.100	10.120	9.930	10.000	10.000	6,748,323
Dec 3, 2024	9.810	10.060	9.650	10.040	10.040	13,243,102
Dec 2, 2024	9.780	9.810	9.620	9.740	9.740	7,600,336
Nov 29, 2024	9.770	9.920	9.680	9.750	9.750	7,271,600
Nov 28, 2024	10.280	10.200	9.690	9.770	9.770	17,020,110
Nov 27, 2024	10.200	10.260	10.040	10.220	10.220	11,325,337
Nov 26, 2024	10.660	10.660	9.720	10.080	10.080	16,759,450
Nov 25, 2024	10.360	10.360	10.040	10.060	10.060	20,794,897
Nov 22, 2024	10.840	11.040	10.280	10.320	10.320	3,752,848
Nov 21, 2024	10.640	10.720	10.420	10.600	10.600	8,448,741
Nov 20, 2024	10.840	11.040	10.580	10.640	10.640	6,438,987
Nov 19, 2024	10.940	11.080	10.880	10.960	10.960	2,730,000
Nov 18, 2024	10.920	11.060	10.820	10.940	10.940	3,635,249
Nov 15, 2024	10.860	11.080	10.840	10.920	10.920	4,897,952
Nov 14, 2024	10.840	10.980	10.660	10.760	10.760	12,454,240
Nov 13, 2024	11.000	11.080	10.540	10.720	10.720	10,234,240
Nov 12, 2024	11.440	11.540	11.000	11.080	11.080	4,643,719
Nov 11, 2024	11.500	11.640	11.220	11.320	11.320	10,758,353
Nov 8, 2024	11.380	11.740	11.380	11.660	11.660	7,854,782
Nov 7, 2024	11.180	11.780	11.180	11.400	11.400	7,200,246
Nov 6, 2024	11.600	11.720	11.360	11.520	11.520	5,244,000
Nov 5, 2024	11.580	11.680	11.440	11.620	11.620	10,509,610
Nov 4, 2024	11.220	11.660	11.220	11.580	11.580	7,318,757
Nov 1, 2024	11.640	11.700	11.420	11.460	11.460	2,721,075
Oct 31, 2024	11.660	11.940	11.340	11.360	11.360	8,268,339
Oct 30, 2024	11.800	11.840	11.400	11.620	11.620	7,230,136
Oct 29, 2024	11.760	11.940	11.520	11.580	11.580	3,886,000
Oct 28, 2024	11.500	11.800	11.500	11.760	11.760	4,305,256
Oct 25, 2024	11.720	12.000	11.640	11.700	11.700	4,686,000
Oct 24, 2024	11.860	12.040	11.780	11.920	11.920	7,886,000
Oct 23, 2024	12.000	12.100	11.820	11.980	11.980	7,097,164
Oct 22, 2024	11.720	12.140	11.660	12.040	12.040	9,914,199
Oct 21, 2024	12.080	12.160	11.840	12.000	12.000	7,794,007
Oct 18, 2024	11.980	12.100	11.820	12.080	12.080	10,202,980
Oct 17, 2024	12.060	12.240	11.840	11.900	11.900	9,556,571
Oct 16, 2024	12.040	12.240	11.760	11.940	11.940	16,240,605
Oct 15, 2024	12.180	12.340	11.880	12.040	12.040	26,228,023
Oct 14, 2024	12.380	12.380	11.840	12.120	12.120	15,918,649
Oct 10, 2024	11.920	12.480	11.740	12.420	12.420	23,814,919
Oct 9, 2024	11.660	11.920	11.160	11.660	11.660	34,695,930
Oct 8, 2024	12.120	12.180	11.240	11.480	11.480	26,446,742
Oct 7, 2024	12.500	12.500	11.840	12.240	12.240	11,957,951
Oct 4, 2024	12.000	12.160	11.720	12.160	12.160	40,768,689
Oct 3, 2024	11.780	12.100	11.340	12.000	12.000	21,291,848
Oct 2, 2024	11.220	11.800	10.920	11.720	11.720	20,330,501
Sep 30, 2024	11.220	11.360	11.000	11.220	11.220	28,580,557
Sep 27, 2024	11.360	11.480	10.860	11.120	11.120	24,671,472
Sep 26, 2024	11.060	11.380	10.960	11.320	11.320	15,869,715
Sep 25, 2024	11.000	11.040	10.680	10.900	10.900	19,523,100
Sep 24, 2024	10.840	11.120	10.820	11.000	11.000	15,707,206
Sep 23, 2024	10.760	11.000	10.720	10.840	10.840	6,341,332
Sep 20, 2024	10.640	11.000	10.580	10.760	10.760	12,766,741
Sep 19, 2024	10.880	10.940	10.440	10.660	10.660	12,444,714
Sep 17, 2024	10.620	10.880	10.560	10.880	10.880	5,636,000
Sep 16, 2024	10.100	10.580	10.100	10.580	10.580	3,184,000
Sep 13, 2024	10.400	10.600	10.340	10.500	10.500	5,936,751
Sep 12, 2024	10.340	10.600	10.320	10.400	10.400	4,987,787
Sep 11, 2024	10.440	10.500	10.340	10.440	10.440	5,546,123
Sep 10, 2024	10.480	10.620	10.420	10.540	10.540	3,484,000
Sep 9, 2024	10.560	10.760	10.360	10.480	10.480	10,070,785
Sep 5, 2024	10.460	10.600	10.460	10.560	10.560	4,208,602
Sep 4, 2024	10.500	10.660	10.260	10.460	10.460	8,906,000
Sep 3, 2024	10.600	10.720	10.420	10.580	10.580	8,981,114
Sep 2, 2024	10.480	10.620	10.360	10.520	10.520	8,603,910
Aug 30, 2024	10.600	10.800	10.400	10.480	10.480	19,903,133
Aug 29, 2024	10.260	10.760	10.160	10.640	10.640	17,039,269
Aug 28, 2024	10.000	10.400	10.000	10.200	10.200	15,390,354
Aug 27, 2024	9.540	10.160	9.300	10.120	10.120	14,972,045
Aug 26, 2024	9.110	9.550	9.110	9.540	9.540	5,158,839
Aug 23, 2024	9.310	9.400	9.200	9.300	9.300	6,282,796
Aug 22, 2024	9.380	9.500	9.320	9.450	9.450	3,190,650
Aug 21, 2024	9.250	9.430	9.230	9.400	9.400	2,865,682
Aug 20, 2024	9.440	9.500	9.170	9.250	9.250	4,089,525
Aug 19, 2024	9.550	9.630	9.410	9.440	9.440	3,548,000
Aug 16, 2024	9.320	9.560	9.260	9.550	9.550	3,622,000
Aug 15, 2024	9.270	9.470	9.160	9.260	9.260	7,614,000
Aug 14, 2024	9.190	9.300	9.110	9.270	9.270	6,242,096
Aug 13, 2024	8.850	9.120	8.840	9.090	9.090	4,703,527
Aug 12, 2024	9.040	9.090	8.890	8.990	8.990	6,053,810
Aug 9, 2024	8.920	9.110	8.810	9.050	9.050	9,813,418
Aug 8, 2024	9.490	9.550	8.850	8.920	8.920	27,346,077
Aug 7, 2024	9.520	9.600	9.330	9.590	9.590	7,709,492
Aug 6, 2024	9.250	9.500	9.250	9.400	9.400	4,648,642
Aug 5, 2024	9.500	9.500	9.180	9.300	9.300	8,093,520
Aug 2, 2024	9.410	9.470	9.190	9.430	9.430	4,232,595
Aug 1, 2024	9.550	9.710	9.460	9.480	9.480	4,735,231
Jul 31, 2024	9.170	9.590	9.170	9.530	9.530	8,426,000
Jul 30, 2024	9.310	9.380	9.160	9.220	9.220	7,656,528
Jul 29, 2024	9.240	9.450	9.240	9.310	9.310	4,909,779
Jul 26, 2024	9.280	9.380	9.180	9.200	9.200	3,472,412
Jul 25, 2024	9.100	9.280	9.100	9.210	9.210	6,148,962
Jul 24, 2024	9.600	9.600	9.170	9.230	9.230	10,975,278
Jul 23, 2024	9.900	9.980	9.520	9.550	9.550	6,618,000
Jul 22, 2024	9.580	9.860	9.400	9.790	9.790	5,984,323
Jul 19, 2024	9.450	9.530	9.300	9.450	9.450	7,003,734
Jul 18, 2024	9.300	9.510	9.210	9.450	9.450	7,829,565
Jul 17, 2024	9.300	9.620	9.260	9.300	9.300	10,465,343
Jul 16, 2024	9.670	9.690	9.230	9.300	9.300	18,956,715
Jul 15, 2024	9.990	9.990	9.690	9.750	9.750	4,746,000
Jul 12, 2024	9.600	9.980	9.600	9.920	9.920	9,590,981
Jul 11, 2024	9.520	9.680	9.490	9.610	9.610	12,696,858
Jul 10, 2024	9.710	9.900	9.540	9.620	9.620	9,707,060
Jul 9, 2024	10.200	10.200	9.640	9.710	9.710	14,262,670
Jul 8, 2024	10.180	10.340	9.880	10.140	10.140	12,834,916
Jul 5, 2024	10.020	10.600	10.000	10.180	10.180	19,233,792
Jul 4, 2024	9.700	10.040	9.680	10.020	10.020	22,551,400
Jul 3, 2024	9.420	9.720	9.380	9.610	9.610	5,745,817
Jul 2, 2024	9.370	9.510	9.340	9.420	9.420	14,093,948
Jun 28, 2024	9.390	9.580	9.370	9.410	9.410	14,901,700
Jun 27, 2024	10.060	10.060	9.320	9.390	9.390	14,734,726
Jun 26, 2024	9.760	10.180	9.660	10.040	10.040	14,682,000
Jun 25, 2024	9.790	9.870	9.610	9.700	9.700	7,273,033
Jun 24, 2024	9.380	9.680	9.340	9.670	9.670	6,193,061
Jun 21, 2024	9.660	9.680	9.340	9.380	9.380	13,267,253
Jun 20, 2024	9.830	9.930	9.530	9.660	9.660	11,412,000
Jun 19, 2024	9.410	9.880	9.410	9.830	9.830	9,154,257
Jun 18, 2024	9.560	9.670	9.430	9.610	9.610	10,168,623
Jun 17, 2024	9.370	9.780	9.240	9.560	9.560	7,441,588
Jun 14, 2024	9.510	9.590	9.350	9.350	9.350	5,099,250
Jun 13, 2024	9.280	9.580	9.280	9.510	9.510	7,626,400
Jun 12, 2024	0.29765 Dividend
Jun 12, 2024	9.010	9.270	8.990	9.200	9.200	8,544,260
Jun 11, 2024	9.610	9.790	9.380	9.630	9.332	14,126,273
Jun 7, 2024	9.940	10.040	9.800	9.800	9.497	15,541,174
Jun 6, 2024	9.720	10.140	9.720	9.940	9.633	10,490,500
Jun 5, 2024	9.550	9.970	9.550	9.830	9.526	10,676,675
Jun 4, 2024	9.500	9.740	9.280	9.580	9.284	10,059,649
Jun 3, 2024	9.590	9.790	9.410	9.450	9.158	12,756,465
May 31, 2024	9.580	9.640	9.430	9.550	9.255	43,501,697
May 30, 2024	9.690	9.700	9.430	9.580	9.284	14,692,273
May 29, 2024	9.960	9.960	9.680	9.680	9.381	7,492,800
May 28, 2024	10.020	10.200	9.920	9.960	9.652	8,005,902
May 27, 2024	9.580	10.080	9.500	10.040	9.730	9,809,867
May 24, 2024	9.700	9.710	9.460	9.550	9.255	8,892,200
May 23, 2024	9.950	9.960	9.700	9.760	9.458	5,732,252

2319.HK China Mengniu Dairy Company Limited

17.600

-0.90%

0151.HK WANT WANT CHINA

5.120

-1.73%

600872.SS Jonjee Hi-Tech Industrial and Commercial Holding Co.,Ltd

19.15

-0.83%

301498.SZ Gambol Pet Group Co., Ltd.

107.90

-0.03%

600298.SS ANGEL YEAST

36.37

-0.05%

000895.SZ Henan Shuanghui Investment & Development Co.,Ltd.

24.58

-0.65%

1112.HK H&H INTL HLDG

13.280

+2.95%

6186.HK China Feihe Limited

5.920

-0.67%

AJINY Ajinomoto Co., Inc.

23.25

+0.17%

1458.HK ZHOU HEI YA

2.570

-0.39%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

TINGYI (0322.HK)

Related Tickers