Tianneng Power International Limited (HKG:0819)
Hong Kong · Delayed Price · Currency is HKD 6.72
-0.06 (-0.88%)
Aug 8, 2025, 4:08 PM HKT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6.79 | 6.79 | 6.69 | 6.70 | 6.70 | -1.18% | 5,772,000 |
| Aug 7, 2025 | 6.69 | 6.79 | 6.69 | 6.78 | 6.78 | 1.04% | 4,240,000 |
| Aug 6, 2025 | 6.81 | 6.81 | 6.66 | 6.71 | 6.71 | -0.89% | 5,695,835 |
| Aug 5, 2025 | 6.70 | 6.78 | 6.65 | 6.77 | 6.77 | 1.96% | 3,460,000 |
| Aug 4, 2025 | 6.61 | 6.69 | 6.59 | 6.64 | 6.64 | -0.60% | 5,512,000 |
| Aug 1, 2025 | 6.79 | 6.83 | 6.62 | 6.68 | 6.68 | -1.62% | 9,648,000 |
| Jul 31, 2025 | 7.22 | 7.22 | 6.73 | 6.79 | 6.79 | -5.43% | 26,094,000 |
| Jul 30, 2025 | 7.25 | 7.30 | 7.09 | 7.18 | 7.18 | -1.37% | 8,376,000 |
| Jul 29, 2025 | 7.15 | 7.30 | 6.99 | 7.28 | 7.28 | 1.82% | 8,638,000 |
| Jul 28, 2025 | 7.19 | 7.27 | 7.12 | 7.15 | 7.15 | -0.56% | 6,684,000 |
| Jul 25, 2025 | 7.20 | 7.29 | 7.12 | 7.19 | 7.19 | 0.14% | 7,408,475 |
| Jul 24, 2025 | 7.03 | 7.20 | 7.03 | 7.18 | 7.18 | 2.43% | 6,934,000 |
| Jul 23, 2025 | 7.10 | 7.13 | 6.96 | 7.01 | 7.01 | -1.96% | 12,954,475 |
| Jul 22, 2025 | 6.93 | 7.35 | 6.86 | 7.15 | 7.15 | 2.88% | 17,393,308 |
| Jul 21, 2025 | 6.83 | 6.97 | 6.80 | 6.95 | 6.95 | 1.76% | 5,929,046 |
| Jul 18, 2025 | 6.85 | 6.92 | 6.77 | 6.83 | 6.83 | 0.29% | 4,220,000 |
| Jul 17, 2025 | 6.80 | 6.89 | 6.76 | 6.81 | 6.81 | -0.58% | 10,455,064 |
| Jul 16, 2025 | 6.85 | 7.01 | 6.83 | 6.85 | 6.85 | -0.15% | 5,194,000 |
| Jul 15, 2025 | 6.91 | 6.91 | 6.76 | 6.86 | 6.86 | 0.29% | 6,468,000 |
| Jul 14, 2025 | 6.84 | 7.11 | 6.81 | 6.84 | 6.84 | 0.29% | 16,122,000 |
| Jul 11, 2025 | 6.58 | 6.99 | 6.56 | 6.82 | 6.82 | 3.33% | 23,240,750 |
| Jul 10, 2025 | 6.36 | 6.63 | 6.32 | 6.60 | 6.60 | 3.45% | 9,670,000 |
| Jul 9, 2025 | 6.37 | 6.44 | 6.35 | 6.38 | 6.38 | - | 4,866,000 |
| Jul 8, 2025 | 6.22 | 6.38 | 6.22 | 6.38 | 6.38 | 1.59% | 5,402,000 |
| Jul 7, 2025 | 6.28 | 6.30 | 6.22 | 6.28 | 6.28 | -0.79% | 3,854,000 |
| Jul 4, 2025 | 6.37 | 6.39 | 6.29 | 6.33 | 6.33 | -0.31% | 4,162,000 |
| Jul 3, 2025 | 6.34 | 6.38 | 6.24 | 6.35 | 6.35 | 0.63% | 6,487,352 |
| Jul 2, 2025 | 6.29 | 6.33 | 6.22 | 6.31 | 6.31 | 0.32% | 5,072,796 |
| Jun 30, 2025 | 6.29 | 6.32 | 6.24 | 6.29 | 6.29 | - | 4,630,000 |
| Jun 27, 2025 | 6.24 | 6.29 | 6.20 | 6.29 | 6.29 | 1.13% | 8,686,000 |
| Jun 26, 2025 | 6.22 | 6.25 | 6.17 | 6.22 | 6.22 | - | 6,386,000 |
| Jun 25, 2025 | 6.17 | 6.25 | 6.14 | 6.22 | 6.22 | 1.80% | 7,576,000 |
| Jun 24, 2025 | 5.97 | 6.14 | 5.97 | 6.11 | 6.11 | 3.04% | 7,261,379 |
| Jun 23, 2025 | 5.97 | 5.97 | 5.81 | 5.93 | 5.93 | 0.17% | 3,822,325 |
| Jun 20, 2025 | 5.94 | 5.97 | 5.90 | 5.92 | 5.92 | - | 3,620,000 |
| Jun 19, 2025 | 6.05 | 6.07 | 5.89 | 5.92 | 5.92 | -2.31% | 5,318,200 |
| Jun 18, 2025 | 6.13 | 6.14 | 5.99 | 6.06 | 6.06 | -0.82% | 4,535,500 |
| Jun 17, 2025 | 6.13 | 6.18 | 6.08 | 6.11 | 6.11 | -0.81% | 4,362,000 |
| Jun 16, 2025 | 6.13 | 6.16 | 6.04 | 6.16 | 6.16 | 0.49% | 4,238,125 |
| Jun 13, 2025 | 6.28 | 6.30 | 6.11 | 6.13 | 6.13 | -3.16% | 7,114,000 |
| Jun 12, 2025 | 6.34 | 6.36 | 6.25 | 6.33 | 6.33 | -0.31% | 4,778,200 |
| Jun 11, 2025 | 6.21 | 6.44 | 6.21 | 6.35 | 6.35 | 2.42% | 7,544,000 |
| Jun 10, 2025 | 6.13 | 6.21 | 6.10 | 6.20 | 6.20 | 0.81% | 7,366,000 |
| Jun 9, 2025 | 6.13 | 6.18 | 6.08 | 6.15 | 6.15 | 0.49% | 3,872,000 |
| Jun 6, 2025 | 6.12 | 6.16 | 6.08 | 6.12 | 6.12 | 0.49% | 2,990,000 |
| Jun 5, 2025 | 6.14 | 6.14 | 6.06 | 6.09 | 6.09 | -0.16% | 2,386,000 |
| Jun 4, 2025 | 6.04 | 6.13 | 6.02 | 6.10 | 6.10 | 1.67% | 4,021,500 |
| Jun 3, 2025 | 5.93 | 6.04 | 5.93 | 6.00 | 6.00 | 1.35% | 4,492,000 |
| Jun 2, 2025 | 6.08 | 6.10 | 5.75 | 5.92 | 5.92 | -3.11% | 1,691,000 |
| May 30, 2025 | 6.22 | 6.22 | 6.09 | 6.11 | 6.11 | -2.40% | 3,994,000 |