Tianneng Power International Limited (HKG:0819)
Hong Kong · Delayed Price · Currency is HKD 5.95
+0.07 (1.19%)
Jun 1, 2026, 4:08 PM HKT
HKG:0819 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.86 | 6.00 | 5.86 | 5.95 | 5.95 | 1.19% | 5,852,000 |
| May 29, 2026 | 5.94 | 5.94 | 5.82 | 5.88 | 5.88 | 0.68% | 8,306,000 |
| May 28, 2026 | 6.00 | 6.00 | 5.79 | 5.84 | 5.84 | -2.34% | 9,898,310 |
| May 27, 2026 | 6.05 | 6.05 | 5.95 | 5.98 | 5.98 | -0.66% | 3,279,100 |
| May 26, 2026 | 6.08 | 6.11 | 5.97 | 6.02 | 6.02 | -0.99% | 4,040,111 |
| May 22, 2026 | 6.07 | 6.16 | 6.01 | 6.08 | 6.08 | 0.16% | 3,472,111 |
| May 21, 2026 | 6.10 | 6.15 | 6.03 | 6.07 | 6.07 | -0.16% | 4,806,000 |
| May 20, 2026 | 6.08 | 6.12 | 6.01 | 6.08 | 6.08 | -0.82% | 10,148,980 |
| May 19, 2026 | 6.11 | 6.21 | 6.07 | 6.13 | 6.13 | 0.16% | 7,836,000 |
| May 18, 2026 | 6.20 | 6.20 | 6.00 | 6.12 | 6.12 | -1.13% | 11,814,000 |
| May 15, 2026 | 6.20 | 6.30 | 6.11 | 6.19 | 6.19 | -0.16% | 7,842,000 |
| May 14, 2026 | 6.34 | 6.35 | 6.12 | 6.20 | 6.20 | -0.96% | 7,642,000 |
| May 13, 2026 | 6.39 | 6.39 | 6.21 | 6.26 | 6.26 | -1.26% | 11,852,200 |
| May 12, 2026 | 6.46 | 6.49 | 6.31 | 6.34 | 6.34 | -1.09% | 5,884,225 |
| May 11, 2026 | 6.30 | 6.49 | 6.23 | 6.41 | 6.41 | 2.40% | 13,032,000 |
| May 8, 2026 | 6.23 | 6.30 | 6.17 | 6.26 | 6.26 | 0.48% | 8,952,000 |
| May 7, 2026 | 6.23 | 6.33 | 6.19 | 6.23 | 6.23 | 0.97% | 16,314,000 |
| May 6, 2026 | 6.11 | 6.26 | 6.02 | 6.17 | 6.17 | -7.77% | 23,666,000 |
| May 5, 2026 | 6.45 | 6.73 | 6.40 | 6.69 | 6.69 | 3.88% | 8,095,700 |
| May 4, 2026 | 5.80 | 6.52 | 5.80 | 6.44 | 6.44 | 12.20% | 17,670,704 |
| Apr 30, 2026 | 6.71 | 6.80 | 5.73 | 5.74 | 5.74 | -27.25% | 120,186,000 |
| Apr 29, 2026 | 7.39 | 7.89 | 7.39 | 7.89 | 7.89 | 6.77% | 7,914,000 |
| Apr 28, 2026 | 7.46 | 7.50 | 7.35 | 7.39 | 7.39 | -1.60% | 6,289,900 |
| Apr 27, 2026 | 7.79 | 7.79 | 7.47 | 7.51 | 7.51 | -3.59% | 6,722,000 |
| Apr 24, 2026 | 7.82 | 7.86 | 7.61 | 7.79 | 7.79 | -0.64% | 12,136,000 |
| Apr 23, 2026 | 8.05 | 8.07 | 7.77 | 7.84 | 7.84 | -2.61% | 7,316,000 |
| Apr 22, 2026 | 8.10 | 8.17 | 7.98 | 8.05 | 8.05 | -0.49% | 5,472,000 |
| Apr 21, 2026 | 8.07 | 8.10 | 7.96 | 8.09 | 8.09 | 0.25% | 3,708,000 |
| Apr 20, 2026 | 8.06 | 8.18 | 7.92 | 8.07 | 8.07 | 0.12% | 5,582,000 |
| Apr 17, 2026 | 8.03 | 8.12 | 7.92 | 8.06 | 8.06 | 0.50% | 4,849,200 |
| Apr 16, 2026 | 7.93 | 8.10 | 7.83 | 8.02 | 8.02 | 1.52% | 6,464,000 |
| Apr 15, 2026 | 8.12 | 8.14 | 7.85 | 7.90 | 7.90 | -1.13% | 5,184,000 |
| Apr 14, 2026 | 8.11 | 8.24 | 7.89 | 7.99 | 7.99 | -1.48% | 9,698,000 |
| Apr 13, 2026 | 8.26 | 8.35 | 8.04 | 8.11 | 8.11 | -1.46% | 9,876,000 |
| Apr 10, 2026 | 7.87 | 8.32 | 7.87 | 8.23 | 8.23 | 4.57% | 16,721,960 |
| Apr 9, 2026 | 7.86 | 8.01 | 7.74 | 7.87 | 7.87 | - | 8,572,695 |
| Apr 8, 2026 | 7.49 | 7.90 | 7.49 | 7.87 | 7.87 | 5.64% | 15,113,590 |
| Apr 2, 2026 | 7.46 | 7.56 | 7.33 | 7.45 | 7.45 | 0.27% | 10,099,790 |
| Apr 1, 2026 | 7.52 | 7.52 | 7.32 | 7.43 | 7.43 | 0.68% | 9,546,000 |
| Mar 31, 2026 | 7.39 | 7.61 | 7.24 | 7.38 | 7.38 | -0.14% | 11,284,000 |
| Mar 30, 2026 | 7.33 | 7.66 | 7.29 | 7.39 | 7.39 | 1.09% | 10,863,000 |
| Mar 27, 2026 | 7.34 | 7.44 | 7.25 | 7.31 | 7.31 | -0.41% | 6,750,550 |
| Mar 26, 2026 | 7.60 | 7.61 | 7.27 | 7.34 | 7.34 | -3.42% | 9,293,789 |
| Mar 25, 2026 | 6.88 | 7.69 | 6.88 | 7.60 | 7.60 | 10.47% | 23,278,250 |
| Mar 24, 2026 | 6.82 | 6.94 | 6.67 | 6.88 | 6.88 | 1.47% | 6,874,000 |
| Mar 23, 2026 | 6.68 | 6.96 | 6.61 | 6.78 | 6.78 | -0.29% | 14,813,650 |
| Mar 20, 2026 | 6.69 | 6.89 | 6.67 | 6.80 | 6.80 | 1.80% | 5,423,677 |
| Mar 19, 2026 | 6.85 | 6.85 | 6.65 | 6.68 | 6.68 | -3.33% | 4,848,000 |
| Mar 18, 2026 | 6.96 | 6.97 | 6.82 | 6.91 | 6.91 | -0.43% | 3,527,549 |
| Mar 17, 2026 | 7.01 | 7.13 | 6.92 | 6.94 | 6.94 | -0.86% | 3,162,000 |