Tiangong International Company Limited (HKG:0826)
Hong Kong · Delayed Price · Currency is HKD 3.190
-0.180 (-5.34%)
Mar 26, 2026, 3:50 PM HKT
HKG:0826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 3.32 | 3.39 | 3.31 | 3.34 | - | 1.21% | 14,478,200 |
| Mar 24, 2026 | 3.32 | 3.32 | 3.19 | 3.30 | 3.30 | 2.48% | 9,700,400 |
| Mar 23, 2026 | 3.21 | 3.25 | 3.04 | 3.22 | 3.22 | -2.72% | 29,312,840 |
| Mar 20, 2026 | 3.41 | 3.44 | 3.30 | 3.31 | 3.31 | -2.93% | 13,882,000 |
| Mar 19, 2026 | 3.50 | 3.51 | 3.37 | 3.41 | 3.41 | -3.94% | 18,960,000 |
| Mar 18, 2026 | 3.52 | 3.59 | 3.47 | 3.55 | 3.55 | 1.43% | 15,536,000 |
| Mar 17, 2026 | 3.55 | 3.65 | 3.49 | 3.50 | 3.50 | -1.69% | 12,072,000 |
| Mar 16, 2026 | 3.61 | 3.69 | 3.52 | 3.56 | 3.56 | -1.93% | 14,550,000 |
| Mar 13, 2026 | 3.75 | 3.77 | 3.61 | 3.63 | 3.63 | -3.20% | 18,864,000 |
| Mar 12, 2026 | 3.78 | 3.86 | 3.70 | 3.75 | 3.75 | -1.57% | 13,664,000 |
| Mar 11, 2026 | 3.80 | 3.89 | 3.78 | 3.81 | 3.81 | 0.79% | 12,053,600 |
| Mar 10, 2026 | 3.77 | 3.86 | 3.73 | 3.78 | 3.78 | 1.89% | 19,128,900 |
| Mar 9, 2026 | 3.81 | 3.81 | 3.51 | 3.71 | 3.71 | -4.13% | 65,701,000 |
| Mar 6, 2026 | 3.88 | 3.91 | 3.80 | 3.87 | 3.87 | -0.77% | 9,242,000 |
| Mar 5, 2026 | 3.87 | 4.01 | 3.85 | 3.90 | 3.90 | 1.30% | 15,236,000 |
| Mar 4, 2026 | 3.71 | 3.91 | 3.69 | 3.85 | 3.85 | 1.32% | 24,969,250 |
| Mar 3, 2026 | 4.15 | 4.19 | 3.79 | 3.80 | 3.80 | -8.43% | 47,989,180 |
| Mar 2, 2026 | 4.18 | 4.35 | 4.07 | 4.15 | 4.15 | -1.89% | 41,522,150 |
| Feb 27, 2026 | 4.09 | 4.27 | 4.01 | 4.23 | 4.23 | 2.42% | 32,856,000 |
| Feb 26, 2026 | 4.02 | 4.17 | 3.97 | 4.13 | 4.13 | 3.51% | 37,062,210 |
| Feb 25, 2026 | 4.09 | 4.12 | 3.98 | 3.99 | 3.99 | - | 17,293,950 |
| Feb 24, 2026 | 4.03 | 4.09 | 3.95 | 3.99 | 3.99 | -3.16% | 29,903,940 |
| Feb 23, 2026 | 4.18 | 4.18 | 4.01 | 4.12 | 4.12 | 1.48% | 8,582,000 |
| Feb 20, 2026 | 4.30 | 4.30 | 4.01 | 4.06 | 4.06 | -3.79% | 20,580,000 |
| Feb 16, 2026 | 3.93 | 4.24 | 3.82 | 4.22 | 4.22 | 10.47% | 20,376,000 |
| Feb 13, 2026 | 3.62 | 3.85 | 3.56 | 3.82 | 3.82 | 6.70% | 70,236,000 |
| Feb 12, 2026 | 3.54 | 3.61 | 3.51 | 3.58 | 3.58 | 1.42% | 28,047,370 |
| Feb 11, 2026 | 3.49 | 3.54 | 3.45 | 3.53 | 3.53 | 1.15% | 18,110,540 |
| Feb 10, 2026 | 3.46 | 3.59 | 3.45 | 3.49 | 3.49 | 0.87% | 33,992,000 |
| Feb 9, 2026 | 3.20 | 3.49 | 3.20 | 3.46 | 3.46 | 9.15% | 42,744,000 |
| Feb 6, 2026 | 3.23 | 3.24 | 3.12 | 3.17 | 3.17 | -2.76% | 15,064,220 |
| Feb 5, 2026 | 3.35 | 3.35 | 3.20 | 3.26 | 3.26 | -2.98% | 15,612,200 |
| Feb 4, 2026 | 3.32 | 3.44 | 3.32 | 3.36 | 3.36 | 0.30% | 9,994,000 |
| Feb 3, 2026 | 3.23 | 3.37 | 3.23 | 3.35 | 3.35 | 3.08% | 11,770,000 |
| Feb 2, 2026 | 3.40 | 3.42 | 3.21 | 3.25 | 3.25 | -4.97% | 20,146,000 |
| Jan 30, 2026 | 3.51 | 3.51 | 3.33 | 3.42 | 3.42 | -2.56% | 25,784,000 |
| Jan 29, 2026 | 3.61 | 3.61 | 3.48 | 3.51 | 3.51 | -1.96% | 19,768,000 |
| Jan 28, 2026 | 3.56 | 3.62 | 3.53 | 3.58 | 3.58 | 0.56% | 17,400,000 |
| Jan 27, 2026 | 3.47 | 3.57 | 3.40 | 3.56 | 3.56 | 1.71% | 13,498,480 |
| Jan 26, 2026 | 3.43 | 3.64 | 3.43 | 3.50 | 3.50 | 2.34% | 49,184,000 |
| Jan 23, 2026 | 3.39 | 3.42 | 3.36 | 3.42 | 3.42 | 0.88% | 6,984,000 |
| Jan 22, 2026 | 3.40 | 3.43 | 3.34 | 3.39 | 3.39 | -0.88% | 8,610,000 |
| Jan 21, 2026 | 3.43 | 3.45 | 3.34 | 3.42 | 3.42 | -0.29% | 18,148,000 |
| 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 |