Tianneng Power International Limited (HKG:0819)
Hong Kong · Delayed Price · Currency is HKD 3.385
-0.040 (-1.17%)
Oct 26, 2026, 4:08 PM HKT
HKG:0819 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 3.44 | 3.44 | 3.36 | 3.39 | 3.39 | -1.17% | 3,445,998 |
| Oct 23, 2026 | 3.32 | 3.47 | 3.31 | 3.43 | 3.43 | 3.01% | 6,310,002 |
| Oct 22, 2026 | 3.46 | 3.46 | 3.33 | 3.33 | 3.33 | -3.48% | 6,188,360 |
| Oct 21, 2026 | 3.55 | 3.55 | 3.44 | 3.45 | 3.45 | -1.99% | 4,764,314 |
| Oct 20, 2026 | 3.57 | 3.59 | 3.52 | 3.52 | 3.52 | -1.54% | 4,393,016 |
| Oct 16, 2026 | 3.55 | 3.63 | 3.55 | 3.57 | 3.57 | 0.71% | 4,412,869 |
| Oct 15, 2026 | 3.52 | 3.55 | 3.50 | 3.55 | 3.55 | 0.14% | 5,230,000 |
| Oct 14, 2026 | 3.60 | 3.62 | 3.54 | 3.54 | 3.54 | -1.39% | 4,406,000 |
| Oct 13, 2026 | 3.62 | 3.64 | 3.55 | 3.59 | 3.59 | -0.55% | 4,894,000 |
| Oct 12, 2026 | 3.71 | 3.80 | 3.61 | 3.61 | 3.61 | -2.70% | 6,682,936 |
| Oct 9, 2026 | 3.68 | 3.75 | 3.67 | 3.71 | 3.71 | 0.95% | 3,007,686 |
| Oct 8, 2026 | 3.75 | 3.79 | 3.68 | 3.68 | 3.68 | -0.94% | 5,208,000 |
| Oct 7, 2026 | 3.73 | 3.75 | 3.65 | 3.71 | 3.71 | -0.54% | 3,021,929 |
| Oct 6, 2026 | 3.74 | 3.78 | 3.70 | 3.73 | 3.73 | - | 1,824,000 |
| Oct 5, 2026 | 3.97 | 3.97 | 3.72 | 3.73 | 3.73 | -1.71% | 1,092,000 |
| Oct 2, 2026 | 3.87 | 3.87 | 3.74 | 3.80 | 3.80 | -1.94% | 1,886,000 |
| Sep 30, 2026 | 3.82 | 3.88 | 3.82 | 3.87 | 3.87 | 0.13% | 2,723,456 |
| Sep 29, 2026 | 3.81 | 3.88 | 3.80 | 3.87 | 3.87 | 1.18% | 3,470,000 |
| Sep 28, 2026 | 3.89 | 3.91 | 3.79 | 3.82 | 3.82 | -0.13% | 4,344,100 |
| Sep 25, 2026 | 3.82 | 3.83 | 3.70 | 3.83 | 3.83 | -1.42% | 1,941,596 |
| Sep 24, 2026 | 3.91 | 3.92 | 3.87 | 3.88 | 3.88 | -1.52% | 2,432,000 |
| Sep 23, 2026 | 3.95 | 3.96 | 3.91 | 3.94 | 3.94 | -0.25% | 3,404,000 |
| Sep 22, 2026 | 3.94 | 3.95 | 3.87 | 3.95 | 3.95 | -0.13% | 7,718,000 |
| Sep 21, 2026 | 3.98 | 3.98 | 3.93 | 3.96 | 3.96 | 0.64% | 4,752,000 |
| Sep 18, 2026 | 3.90 | 3.95 | 3.89 | 3.93 | 3.93 | 0.90% | 9,224,000 |
| Sep 17, 2026 | 4.04 | 4.04 | 3.90 | 3.90 | 3.90 | -3.59% | 8,476,000 |
| Sep 16, 2026 | 3.95 | 4.07 | 3.89 | 4.04 | 4.04 | 2.28% | 10,688,000 |
| Sep 15, 2026 | 4.05 | 4.05 | 3.92 | 3.95 | 3.95 | -0.88% | 14,742,000 |
| Sep 14, 2026 | 3.82 | 4.01 | 3.80 | 3.99 | 3.99 | 4.87% | 12,548,000 |
| Sep 11, 2026 | 3.73 | 3.82 | 3.67 | 3.80 | 3.80 | 1.20% | 11,889,136 |
| Sep 10, 2026 | 3.87 | 3.87 | 3.70 | 3.76 | 3.76 | -2.34% | 11,792,000 |
| Sep 9, 2026 | 3.96 | 3.96 | 3.78 | 3.85 | 3.85 | -1.66% | 16,285,626 |
| Sep 8, 2026 | 3.95 | 3.96 | 3.85 | 3.91 | 3.91 | -0.13% | 5,404,000 |
| Sep 7, 2026 | 3.91 | 3.95 | 3.91 | 3.92 | 3.92 | 0.26% | 5,830,000 |
| Sep 4, 2026 | 4.04 | 4.05 | 3.89 | 3.91 | 3.91 | -2.86% | 16,970,136 |
| Sep 3, 2026 | 4.18 | 4.24 | 4.00 | 4.02 | 4.02 | -3.83% | 17,651,770 |
| Sep 2, 2026 | 4.20 | 4.21 | 4.08 | 4.18 | 4.18 | -0.24% | 10,476,474 |
| Sep 1, 2026 | 4.35 | 4.40 | 4.17 | 4.19 | 4.19 | -3.68% | 16,425,913 |
| Aug 31, 2026 | 4.51 | 4.51 | 4.35 | 4.35 | 4.35 | -4.29% | 7,818,000 |
| Aug 28, 2026 | 4.50 | 4.55 | 4.43 | 4.55 | 4.55 | 2.02% | 7,521,900 |
| Aug 27, 2026 | 4.70 | 4.70 | 4.45 | 4.46 | 4.46 | -5.11% | 13,454,000 |
| Aug 26, 2026 | 4.69 | 4.77 | 4.69 | 4.70 | 4.70 | 0.11% | 3,780,000 |
| Aug 25, 2026 | 4.70 | 4.74 | 4.66 | 4.69 | 4.69 | - | 2,324,000 |
| Aug 24, 2026 | 4.75 | 4.75 | 4.67 | 4.69 | 4.69 | -1.16% | 2,877,084 |
| Aug 21, 2026 | 4.69 | 4.76 | 4.68 | 4.75 | 4.75 | 1.28% | 3,957,916 |
| Aug 20, 2026 | 4.69 | 4.72 | 4.68 | 4.69 | 4.69 | 0.11% | 3,550,000 |
| Aug 19, 2026 | 4.90 | 4.90 | 4.68 | 4.68 | 4.68 | -2.80% | 4,438,000 |
| Aug 18, 2026 | 4.90 | 4.97 | 4.81 | 4.82 | 4.82 | -0.52% | 2,620,000 |
| Aug 17, 2026 | 4.80 | 4.90 | 4.80 | 4.84 | 4.84 | 0.62% | 1,348,000 |
| Aug 14, 2026 | 4.76 | 4.88 | 4.76 | 4.81 | 4.81 | 0.84% | 2,140,000 |