Tianneng Power International Limited (HKG:0819)
Hong Kong · Delayed Price · Currency is HKD 3.975
+0.175 (4.61%)
Sep 14, 2026, 3:55 PM HKT
HKG:0819 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2026 | 4.84 | 4.86 | 4.76 | 4.77 | 4.77 | -1.34% | 2,884,000 |
| Aug 12, 2026 | 4.84 | 4.88 | 4.82 | 4.84 | 4.84 | -0.10% | 2,046,000 |
| Aug 11, 2026 | 4.92 | 4.92 | 4.83 | 4.84 | 4.84 | -1.02% | 2,928,000 |
| Aug 10, 2026 | 4.80 | 4.91 | 4.67 | 4.89 | 4.89 | 0.20% | 9,546,000 |
| Aug 7, 2026 | 4.89 | 4.97 | 4.83 | 4.88 | 4.88 | -0.10% | 2,196,000 |
| Aug 6, 2026 | 4.97 | 4.98 | 4.85 | 4.89 | 4.89 | -2.79% | 4,520,000 |
| Aug 5, 2026 | 5.00 | 5.04 | 4.95 | 5.03 | 5.03 | 1.21% | 2,673,000 |
| Aug 4, 2026 | 5.04 | 5.08 | 4.94 | 4.97 | 4.97 | -1.59% | 3,770,000 |
| Aug 3, 2026 | 5.03 | 5.07 | 4.98 | 5.05 | 5.05 | -0.30% | 3,409,023 |
| 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 |