Tianneng Power International Limited (HKG:0819)
Hong Kong · Delayed Price · Currency is HKD 7.38
+0.11 (1.51%)
Jan 21, 2026, 4:08 PM HKT
HKG:0819 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 19, 2026 | 7.46 | 7.49 | 7.23 | 7.29 | - | -2.15% | 4,192,000 |
| 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 |