Tiangong International Company Limited (HKG:0826)
Hong Kong · Delayed Price · Currency is HKD 3.420
-0.010 (-0.29%)
Jan 21, 2026, 4:08 PM HKT
HKG:0826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 3.34 | 3.46 | 3.31 | 3.43 | 3.43 | 2.69% | 39,294,900 |
| Jan 19, 2026 | 3.40 | 3.40 | 3.27 | 3.34 | 3.34 | -2.05% | 16,700,000 |
| Jan 16, 2026 | 3.34 | 3.54 | 3.34 | 3.41 | 3.41 | 2.10% | 43,161,000 |
| Jan 15, 2026 | 3.36 | 3.38 | 3.28 | 3.34 | 3.34 | - | 10,694,000 |
| Jan 14, 2026 | 3.40 | 3.49 | 3.30 | 3.34 | 3.34 | -1.76% | 21,078,000 |
| Jan 13, 2026 | 3.40 | 3.46 | 3.36 | 3.40 | 3.40 | 0.89% | 29,168,500 |
| Jan 12, 2026 | 3.32 | 3.39 | 3.29 | 3.37 | 3.37 | 2.43% | 21,378,000 |
| Jan 9, 2026 | 3.34 | 3.34 | 3.25 | 3.29 | 3.29 | -0.30% | 11,782,000 |
| Jan 8, 2026 | 3.33 | 3.35 | 3.25 | 3.30 | 3.30 | 0.30% | 14,441,000 |
| Jan 7, 2026 | 3.24 | 3.37 | 3.20 | 3.29 | 3.29 | 1.86% | 25,076,000 |
| Jan 6, 2026 | 3.15 | 3.24 | 3.13 | 3.23 | 3.23 | 2.54% | 28,432,000 |
| Jan 5, 2026 | 3.17 | 3.22 | 3.08 | 3.15 | 3.15 | -0.94% | 20,104,000 |
| Jan 2, 2026 | 3.12 | 3.20 | 3.04 | 3.18 | 3.18 | 3.25% | 4,748,000 |
| Dec 31, 2025 | 3.08 | 3.13 | 3.02 | 3.08 | 3.08 | - | 7,556,000 |
| Dec 30, 2025 | 3.04 | 3.08 | 3.00 | 3.08 | 3.08 | 0.65% | 6,447,811 |
| Dec 29, 2025 | 3.01 | 3.13 | 3.01 | 3.06 | 3.06 | 0.66% | 17,016,000 |
| Dec 24, 2025 | 2.95 | 3.12 | 2.93 | 3.04 | 3.04 | 3.40% | 15,356,000 |
| Dec 23, 2025 | 3.07 | 3.07 | 2.92 | 2.94 | 2.94 | -2.65% | 12,436,000 |
| Dec 22, 2025 | 3.02 | 3.07 | 3.01 | 3.02 | 3.02 | -0.33% | 3,804,000 |
| Dec 19, 2025 | 2.93 | 3.03 | 2.91 | 3.03 | 3.03 | 3.41% | 12,304,000 |
| Dec 18, 2025 | 2.92 | 2.96 | 2.88 | 2.93 | 2.93 | -0.34% | 7,550,000 |
| Dec 17, 2025 | 2.96 | 2.96 | 2.89 | 2.94 | 2.94 | - | 4,566,000 |
| Dec 16, 2025 | 3.05 | 3.05 | 2.86 | 2.94 | 2.94 | -4.55% | 27,770,000 |
| Dec 15, 2025 | 3.13 | 3.19 | 3.07 | 3.08 | 3.08 | -2.22% | 11,366,000 |
| Dec 12, 2025 | 3.01 | 3.16 | 3.01 | 3.15 | 3.15 | 4.65% | 18,986,000 |
| Dec 11, 2025 | 3.00 | 3.10 | 2.98 | 3.01 | 3.01 | - | 12,820,000 |
| Dec 10, 2025 | 3.00 | 3.01 | 2.94 | 3.01 | 3.01 | 0.33% | 11,072,000 |
| Dec 9, 2025 | 3.06 | 3.10 | 2.97 | 3.00 | 3.00 | -1.96% | 11,546,000 |
| Dec 8, 2025 | 3.07 | 3.09 | 3.00 | 3.06 | 3.06 | -0.97% | 15,210,000 |
| Dec 5, 2025 | 3.01 | 3.10 | 2.99 | 3.09 | 3.09 | 1.98% | 7,602,000 |
| Dec 4, 2025 | 3.05 | 3.06 | 2.98 | 3.03 | 3.03 | -0.66% | 10,276,000 |
| Dec 3, 2025 | 3.13 | 3.13 | 3.02 | 3.05 | 3.05 | -1.61% | 5,020,000 |
| Dec 2, 2025 | 3.07 | 3.11 | 3.03 | 3.10 | 3.10 | 0.98% | 5,616,000 |
| Dec 1, 2025 | 3.14 | 3.19 | 3.07 | 3.07 | 3.07 | -2.23% | 13,594,000 |
| Nov 28, 2025 | 3.04 | 3.14 | 3.01 | 3.14 | 3.14 | 3.29% | 10,805,500 |
| Nov 27, 2025 | 3.10 | 3.10 | 3.02 | 3.04 | 3.04 | -0.65% | 5,438,000 |
| Nov 26, 2025 | 3.10 | 3.10 | 3.04 | 3.06 | 3.06 | -0.33% | 6,364,500 |
| Nov 25, 2025 | 2.99 | 3.19 | 2.99 | 3.07 | 3.07 | 3.37% | 22,200,000 |
| Nov 24, 2025 | 2.95 | 2.97 | 2.85 | 2.97 | 2.97 | 1.71% | 20,751,240 |
| Nov 21, 2025 | 3.08 | 3.10 | 2.91 | 2.92 | 2.92 | -7.01% | 38,480,000 |
| Nov 20, 2025 | 3.17 | 3.17 | 3.10 | 3.14 | 3.14 | - | 10,498,000 |
| Nov 19, 2025 | 3.14 | 3.15 | 3.09 | 3.14 | 3.14 | - | 12,938,000 |
| Nov 18, 2025 | 3.28 | 3.29 | 3.10 | 3.14 | 3.14 | -4.27% | 28,050,000 |
| Nov 17, 2025 | 3.20 | 3.30 | 3.16 | 3.28 | 3.28 | 1.23% | 26,650,000 |
| Nov 14, 2025 | 3.27 | 3.33 | 3.22 | 3.24 | 3.24 | -3.28% | 21,312,000 |
| Nov 13, 2025 | 3.29 | 3.40 | 3.25 | 3.35 | 3.35 | 2.45% | 44,880,000 |
| Nov 12, 2025 | 3.17 | 3.36 | 3.12 | 3.27 | 3.27 | 3.15% | 51,160,000 |
| Nov 11, 2025 | 3.02 | 3.17 | 3.02 | 3.17 | 3.17 | 6.02% | 62,996,000 |
| Nov 10, 2025 | 3.10 | 3.15 | 2.93 | 2.99 | 2.99 | -3.55% | 36,464,000 |
| Nov 7, 2025 | 3.10 | 3.16 | 3.03 | 3.10 | 3.10 | -0.32% | 18,752,000 |