Tingyi (Cayman Islands) Holding Corp. 0322
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 11.61+0.09 (+0.78%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 11.61 | +0.78% | HKD 11.51 | HKD 11.68 | HKD 11.45 | 9.62M |
| 2026-09-29 | HKD 11.52 | +0.35% | HKD 11.44 | HKD 11.62 | HKD 11.37 | 15.22M |
| 2026-09-28 | HKD 11.48 | +0.97% | HKD 11.37 | HKD 11.63 | HKD 11.37 | 9.82M |
| 2026-09-25 | HKD 11.37 | -1.13% | HKD 11.80 | HKD 11.86 | HKD 11.25 | 7.32M |
| 2026-09-24 | HKD 11.50 | +0.61% | HKD 11.45 | HKD 11.53 | HKD 11.36 | 8.87M |
| 2026-09-23 | HKD 11.43 | +0.18% | HKD 11.49 | HKD 11.52 | HKD 11.36 | 7.37M |
| 2026-09-22 | HKD 11.41 | -2.48% | HKD 11.70 | HKD 11.70 | HKD 11.32 | 16.60M |
| 2026-09-21 | HKD 11.70 | -0.17% | HKD 11.74 | HKD 11.89 | HKD 11.44 | 9.95M |
| 2026-09-18 | HKD 11.72 | -0.93% | HKD 11.60 | HKD 11.87 | HKD 11.60 | 9.08M |
| 2026-09-17 | HKD 11.83 | +0.85% | HKD 11.67 | HKD 11.93 | HKD 11.60 | 10.93M |
| 2026-09-16 | HKD 11.73 | -0.59% | HKD 11.80 | HKD 12.02 | HKD 11.63 | 10.39M |
| 2026-09-15 | HKD 11.80 | -1.83% | HKD 12.15 | HKD 12.35 | HKD 11.62 | 18.17M |
| 2026-09-14 | HKD 12.02 | -0.41% | HKD 11.95 | HKD 12.30 | HKD 11.90 | 9.55M |
| 2026-09-11 | HKD 12.07 | +0.08% | HKD 11.85 | HKD 12.18 | HKD 11.85 | 39.72M |
| 2026-09-10 | HKD 12.06 | 0.00% | HKD 12.06 | HKD 12.07 | HKD 11.90 | 13.60M |
| 2026-09-09 | HKD 12.06 | -2.90% | HKD 12.42 | HKD 12.66 | HKD 11.85 | 25.58M |
| 2026-09-08 | HKD 12.42 | -1.58% | HKD 12.49 | HKD 12.58 | HKD 12.37 | 9.30M |
| 2026-09-07 | HKD 12.62 | +0.56% | HKD 12.49 | HKD 12.71 | HKD 12.42 | 8.43M |
| 2026-09-04 | HKD 12.55 | -0.71% | HKD 12.64 | HKD 12.67 | HKD 12.43 | 14.24M |
| 2026-09-03 | HKD 12.64 | +0.80% | HKD 12.60 | HKD 12.86 | HKD 12.51 | 15.18M |
| 2026-09-02 | HKD 12.54 | +1.46% | HKD 12.36 | HKD 12.56 | HKD 12.27 | 11.40M |
| 2026-09-01 | HKD 12.36 | -3.13% | HKD 12.76 | HKD 12.76 | HKD 12.30 | 15.51M |
| 2026-08-31 | HKD 12.76 | -0.70% | HKD 12.85 | HKD 12.86 | HKD 12.66 | 16.22M |
| 2026-08-28 | HKD 12.85 | +0.08% | HKD 12.84 | HKD 12.86 | HKD 12.70 | 7.52M |
| 2026-08-27 | HKD 12.84 | -2.06% | HKD 13.21 | HKD 13.23 | HKD 12.81 | 9.61M |
| 2026-08-26 | HKD 13.11 | -0.38% | HKD 13.33 | HKD 13.34 | HKD 13.05 | 9.99M |
| 2026-08-25 | HKD 13.16 | -2.01% | HKD 13.63 | HKD 13.66 | HKD 13.08 | 24.28M |
| 2026-08-24 | HKD 13.43 | -1.54% | HKD 13.64 | HKD 13.68 | HKD 13.37 | 17.84M |
| 2026-08-21 | HKD 13.64 | -2.85% | HKD 14.14 | HKD 14.14 | HKD 13.53 | 29.85M |
| 2026-08-20 | HKD 14.04 | +1.15% | HKD 14.00 | HKD 14.10 | HKD 13.77 | 27.54M |
| 2026-08-19 | HKD 13.88 | +2.21% | HKD 13.58 | HKD 13.98 | HKD 13.41 | 28.82M |
| 2026-08-18 | HKD 13.58 | +1.72% | HKD 13.50 | HKD 13.59 | HKD 13.30 | 38.71M |
| 2026-08-17 | HKD 13.35 | 0.00% | HKD 13.38 | HKD 13.62 | HKD 13.28 | 28.15M |
| 2026-08-14 | HKD 13.35 | +1.75% | HKD 13.23 | HKD 13.50 | HKD 13.09 | 31.92M |
| 2026-08-13 | HKD 13.12 | +6.75% | HKD 12.44 | HKD 13.31 | HKD 12.35 | 64.89M |
| 2026-08-12 | HKD 12.29 | +7.43% | HKD 11.78 | HKD 12.29 | HKD 11.58 | 40.60M |
| 2026-08-11 | HKD 11.44 | -2.31% | HKD 11.71 | HKD 11.74 | HKD 11.43 | 11.29M |
| 2026-08-10 | HKD 11.71 | +3.54% | HKD 11.35 | HKD 11.74 | HKD 11.31 | 25.00M |
| 2026-08-07 | HKD 11.31 | -0.26% | HKD 11.34 | HKD 11.34 | HKD 11.08 | 12.42M |
| 2026-08-06 | HKD 11.34 | -0.70% | HKD 11.42 | HKD 11.49 | HKD 11.20 | 15.78M |
| 2026-08-05 | HKD 11.42 | -1.64% | HKD 11.50 | HKD 11.61 | HKD 11.29 | 15.44M |
| 2026-08-04 | HKD 11.61 | -1.61% | HKD 11.99 | HKD 11.99 | HKD 11.50 | 18.75M |
| 2026-08-03 | HKD 11.80 | -0.84% | HKD 11.90 | HKD 12.07 | HKD 11.76 | 9.43M |
| 2026-07-31 | HKD 11.90 | -2.38% | HKD 12.19 | HKD 12.19 | HKD 11.83 | 10.53M |
| 2026-07-30 | HKD 12.19 | +0.33% | HKD 12.12 | HKD 12.27 | HKD 12.04 | 14.40M |
| 2026-07-29 | HKD 12.15 | +3.23% | HKD 11.77 | HKD 12.24 | HKD 11.77 | 17.85M |
| 2026-07-28 | HKD 11.77 | +3.25% | HKD 11.58 | HKD 11.82 | HKD 11.49 | 16.11M |
| 2026-07-27 | HKD 11.40 | +0.26% | HKD 11.37 | HKD 11.68 | HKD 11.33 | 12.31M |
| 2026-07-24 | HKD 11.37 | -1.13% | HKD 11.50 | HKD 11.57 | HKD 11.19 | 17.42M |
| 2026-07-23 | HKD 11.50 | +0.17% | HKD 11.60 | HKD 11.60 | HKD 11.39 | 10.45M |
| 2026-07-22 | HKD 11.48 | +0.88% | HKD 11.38 | HKD 11.50 | HKD 11.24 | 13.72M |
| 2026-07-21 | HKD 11.38 | -3.15% | HKD 11.75 | HKD 11.93 | HKD 11.32 | 17.40M |
| 2026-07-20 | HKD 11.75 | +1.38% | HKD 11.59 | HKD 11.75 | HKD 11.43 | 9.15M |
| 2026-07-17 | HKD 11.59 | +1.31% | HKD 11.50 | HKD 11.66 | HKD 11.43 | 12.41M |
| 2026-07-16 | HKD 11.44 | +1.87% | HKD 11.23 | HKD 11.47 | HKD 11.23 | 19.51M |
| 2026-07-15 | HKD 11.23 | -0.27% | HKD 11.38 | HKD 11.47 | HKD 11.07 | 8.07M |
| 2026-07-14 | HKD 11.26 | +0.81% | HKD 11.41 | HKD 11.41 | HKD 11.10 | 11.96M |
| 2026-07-13 | HKD 11.17 | +0.99% | HKD 11.08 | HKD 11.19 | HKD 10.97 | 14.37M |
| 2026-07-10 | HKD 11.06 | 0.00% | HKD 11.06 | HKD 11.12 | HKD 10.87 | 8.26M |
| 2026-07-09 | HKD 11.06 | -1.43% | HKD 11.20 | HKD 11.20 | HKD 10.99 | 7.31M |
| 2026-07-08 | HKD 11.22 | -0.27% | HKD 11.25 | HKD 11.50 | HKD 10.96 | 20.29M |
| 2026-07-07 | HKD 11.25 | -0.09% | HKD 11.00 | HKD 11.45 | HKD 11.00 | 29.73M |
| 2026-07-06 | HKD 11.26 | +3.11% | HKD 10.92 | HKD 11.57 | HKD 10.92 | 48.03M |
| 2026-07-03 | HKD 10.92 | +7.48% | HKD 10.28 | HKD 10.97 | HKD 10.28 | 44.80M |
| 2026-07-02 | HKD 10.16 | +3.89% | HKD 9.90 | HKD 10.23 | HKD 9.90 | 26.93M |
| 2026-06-30 | HKD 9.78 | -2.59% | HKD 10.00 | HKD 10.04 | HKD 9.76 | 12.56M |
| 2026-06-29 | HKD 10.04 | +3.83% | HKD 9.77 | HKD 10.13 | HKD 9.71 | 13.37M |
| 2026-06-26 | HKD 9.67 | -1.23% | HKD 9.84 | HKD 9.84 | HKD 9.55 | 15.29M |
| 2026-06-25 | HKD 9.79 | +2.84% | HKD 9.52 | HKD 9.94 | HKD 9.42 | 29.23M |
| 2026-06-24 | HKD 9.52 | -2.76% | HKD 9.89 | HKD 9.98 | HKD 9.45 | 16.36M |
| 2026-06-23 | HKD 9.79 | -2.00% | HKD 9.98 | HKD 10.40 | HKD 9.67 | 13.06M |
| 2026-06-22 | HKD 9.99 | -1.28% | HKD 10.07 | HKD 10.07 | HKD 9.80 | 16.78M |
| 2026-06-18 | HKD 10.12 | -1.36% | HKD 10.26 | HKD 10.28 | HKD 9.92 | 23.43M |
| 2026-06-17 | HKD 10.26 | -2.75% | HKD 10.65 | HKD 10.66 | HKD 10.18 | 18.42M |
| 2026-06-16 | HKD 10.55 | -3.12% | HKD 10.89 | HKD 10.93 | HKD 10.47 | 12.62M |
| 2026-06-15 | HKD 10.89 | +3.12% | HKD 10.66 | HKD 11.12 | HKD 10.65 | 26.47M |
| 2026-06-12 | HKD 10.56 | +0.57% | HKD 10.35 | HKD 10.64 | HKD 10.35 | 18.55M |
| 2026-06-11 | HKD 10.50 | -1.13% | HKD 10.62 | HKD 10.71 | HKD 10.37 | 28.79M |
| 2026-06-10 | HKD 10.62 | -9.62% | HKD 10.92 | HKD 10.95 | HKD 10.28 | 38.97M |
| 2026-06-09 | HKD 11.75 | -1.26% | HKD 12.02 | HKD 12.20 | HKD 11.74 | 50.47M |
| 2026-06-08 | HKD 11.90 | -2.14% | HKD 12.13 | HKD 12.21 | HKD 11.90 | 42.30M |
| 2026-06-05 | HKD 12.16 | -6.10% | HKD 12.84 | HKD 13.00 | HKD 12.13 | 50.00M |
| 2026-06-04 | HKD 12.95 | +1.01% | HKD 12.81 | HKD 13.20 | HKD 12.74 | 25.32M |
| 2026-06-03 | HKD 12.82 | +1.50% | HKD 12.41 | HKD 12.88 | HKD 12.41 | 22.91M |
| 2026-06-02 | HKD 12.63 | +1.77% | HKD 12.38 | HKD 12.90 | HKD 12.34 | 24.44M |
| 2026-06-01 | HKD 12.41 | +3.85% | HKD 12.00 | HKD 12.44 | HKD 11.85 | 22.82M |
| 2026-05-29 | HKD 11.95 | +0.59% | HKD 11.86 | HKD 12.15 | HKD 11.71 | 21.01M |
| 2026-05-28 | HKD 11.88 | +1.80% | HKD 11.66 | HKD 11.93 | HKD 11.60 | 14.47M |
| 2026-05-27 | HKD 11.67 | -0.68% | HKD 11.78 | HKD 11.83 | HKD 11.59 | 13.35M |
| 2026-05-26 | HKD 11.75 | +1.03% | HKD 11.74 | HKD 11.91 | HKD 11.60 | 18.05M |