Tianneng Power International Limited (HKG:0819)
Hong Kong · Delayed Price · Currency is HKD 5.05
-0.01 (-0.20%)
Aug 3, 2026, 3:55 PM HKT
HKG:0819 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 5.10 | 5.13 | 5.01 | 5.06 | 5.06 | -0.98% | 3,736,000 |
| Jul 30, 2026 | 4.99 | 5.11 | 4.99 | 5.11 | 5.11 | 2.40% | 5,506,000 |
| Jul 29, 2026 | 4.79 | 4.99 | 4.79 | 4.99 | 4.99 | 3.31% | 5,796,085 |
| Jul 28, 2026 | 4.83 | 4.88 | 4.75 | 4.83 | 4.83 | -0.62% | 2,296,000 |
| Jul 27, 2026 | 4.81 | 4.88 | 4.77 | 4.86 | 4.86 | 0.83% | 2,308,000 |
| Jul 24, 2026 | 4.91 | 4.92 | 4.75 | 4.82 | 4.82 | -1.83% | 4,844,000 |
| Jul 23, 2026 | 4.81 | 4.91 | 4.74 | 4.91 | 4.91 | 2.72% | 3,266,000 |
| Jul 22, 2026 | 4.85 | 4.93 | 4.75 | 4.78 | 4.78 | -1.65% | 4,946,000 |
| Jul 21, 2026 | 4.85 | 4.89 | 4.76 | 4.86 | 4.86 | 1.04% | 4,530,900 |
| Jul 20, 2026 | 4.77 | 4.88 | 4.72 | 4.81 | 4.81 | 1.69% | 4,128,000 |
| Jul 17, 2026 | 4.92 | 4.92 | 4.66 | 4.73 | 4.73 | -2.07% | 5,504,000 |
| Jul 16, 2026 | 4.76 | 4.87 | 4.75 | 4.83 | 4.83 | 2.33% | 4,738,029 |
| Jul 15, 2026 | 4.65 | 4.73 | 4.60 | 4.72 | 4.72 | 1.94% | 4,216,000 |
| Jul 14, 2026 | 4.63 | 4.64 | 4.53 | 4.63 | 4.63 | 1.09% | 5,274,000 |
| Jul 13, 2026 | 4.70 | 4.70 | 4.55 | 4.58 | 4.58 | -2.55% | 4,054,673 |
| Jul 10, 2026 | 4.67 | 4.80 | 4.67 | 4.70 | 4.70 | 0.86% | 3,957,673 |
| Jul 9, 2026 | 4.74 | 4.74 | 4.64 | 4.66 | 4.66 | -1.89% | 3,076,000 |
| Jul 8, 2026 | 4.72 | 4.84 | 4.69 | 4.75 | 4.75 | 0.64% | 4,102,000 |
| Jul 7, 2026 | 4.87 | 4.89 | 4.71 | 4.72 | 4.72 | -3.08% | 4,706,000 |
| Jul 6, 2026 | 4.83 | 4.90 | 4.80 | 4.87 | 4.87 | 1.04% | 3,176,000 |
| Jul 3, 2026 | 4.71 | 4.84 | 4.71 | 4.82 | 4.82 | 2.34% | 6,688,000 |
| Jul 2, 2026 | 4.82 | 4.83 | 4.68 | 4.71 | 4.71 | -0.21% | 4,424,200 |
| Jun 30, 2026 | 4.71 | 4.75 | 4.63 | 4.72 | 4.72 | -0.63% | 5,773,250 |
| Jun 29, 2026 | 4.69 | 4.80 | 4.65 | 4.75 | 4.75 | 1.28% | 3,088,000 |
| Jun 26, 2026 | 4.77 | 4.77 | 4.62 | 4.69 | 4.69 | -1.68% | 4,751,178 |
| Jun 25, 2026 | 4.80 | 4.84 | 4.74 | 4.77 | 4.77 | -2.05% | 3,824,000 |
| Jun 24, 2026 | 4.88 | 4.88 | 4.75 | 4.87 | 4.87 | - | 5,792,270 |
| Jun 23, 2026 | 4.89 | 4.90 | 4.77 | 4.87 | 4.87 | -0.20% | 6,699,000 |
| Jun 22, 2026 | 5.06 | 5.06 | 4.78 | 4.88 | 4.88 | -2.98% | 7,936,000 |
| Jun 18, 2026 | 5.11 | 5.11 | 4.95 | 5.03 | 5.03 | -1.95% | 7,118,498 |
| Jun 17, 2026 | 5.30 | 5.30 | 5.13 | 5.13 | 5.13 | -3.21% | 3,537,498 |
| Jun 16, 2026 | 5.39 | 5.42 | 5.26 | 5.30 | 5.30 | -1.85% | 3,594,000 |
| Jun 15, 2026 | 5.26 | 5.41 | 5.26 | 5.40 | 5.40 | 2.66% | 4,532,000 |
| Jun 12, 2026 | 5.11 | 5.31 | 5.12 | 5.26 | 5.26 | 2.94% | 6,424,000 |
| Jun 11, 2026 | 5.22 | 5.26 | 5.08 | 5.11 | 5.11 | -2.85% | 8,996,000 |
| Jun 10, 2026 | 5.61 | 5.64 | 5.48 | 5.62 | 5.26 | -0.35% | 7,618,700 |
| Jun 9, 2026 | 5.67 | 5.70 | 5.62 | 5.64 | 5.28 | -0.35% | 4,500,000 |
| Jun 8, 2026 | 5.80 | 5.80 | 5.59 | 5.66 | 5.30 | -2.58% | 5,880,000 |
| Jun 5, 2026 | 5.94 | 5.94 | 5.80 | 5.81 | 5.44 | -0.85% | 5,568,000 |
| Jun 4, 2026 | 5.90 | 5.90 | 5.81 | 5.86 | 5.48 | -0.85% | 6,820,000 |
| Jun 3, 2026 | 6.04 | 6.04 | 5.86 | 5.91 | 5.53 | -1.83% | 9,352,000 |
| Jun 2, 2026 | 6.00 | 6.10 | 5.89 | 6.02 | 5.63 | 1.18% | 7,817,677 |
| Jun 1, 2026 | 5.86 | 6.00 | 5.86 | 5.95 | 5.57 | 1.19% | 5,852,000 |
| May 29, 2026 | 5.94 | 5.94 | 5.82 | 5.88 | 5.50 | 0.68% | 8,306,000 |
| May 28, 2026 | 6.00 | 6.00 | 5.79 | 5.84 | 5.47 | -2.34% | 9,898,310 |
| May 27, 2026 | 6.05 | 6.05 | 5.95 | 5.98 | 5.60 | -0.66% | 3,279,100 |
| May 26, 2026 | 6.08 | 6.11 | 5.97 | 6.02 | 5.63 | -0.99% | 4,040,111 |
| May 22, 2026 | 6.07 | 6.16 | 6.01 | 6.08 | 5.69 | 0.16% | 3,472,111 |
| May 21, 2026 | 6.10 | 6.15 | 6.03 | 6.07 | 5.68 | -0.16% | 4,806,000 |
| May 20, 2026 | 6.08 | 6.12 | 6.01 | 6.08 | 5.69 | -0.82% | 10,148,980 |