Tiangong International Company Limited (HKG:0826)
Hong Kong · Delayed Price · Currency is HKD 2.940
+0.100 (3.52%)
Jul 31, 2026, 4:08 PM HKT
HKG:0826 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2.89 | 3.00 | 2.86 | 2.94 | - | 3.52% | 25,742,000 |
| Jul 30, 2026 | 2.91 | 2.95 | 2.74 | 2.84 | 2.84 | -2.74% | 22,110,000 |
| Jul 29, 2026 | 2.76 | 2.93 | 2.74 | 2.92 | 2.92 | 5.80% | 26,578,583 |
| Jul 28, 2026 | 3.04 | 3.04 | 2.75 | 2.76 | 2.76 | -7.69% | 27,876,000 |
| Jul 27, 2026 | 3.02 | 3.02 | 2.93 | 2.99 | 2.99 | 1.01% | 7,486,000 |
| Jul 24, 2026 | 3.08 | 3.14 | 2.94 | 2.96 | 2.96 | -2.95% | 20,314,000 |
| Jul 23, 2026 | 2.97 | 3.08 | 2.93 | 3.05 | 3.05 | 2.69% | 21,489,000 |
| Jul 22, 2026 | 3.22 | 3.22 | 2.93 | 2.97 | 2.97 | -6.90% | 35,584,000 |
| Jul 21, 2026 | 3.14 | 3.21 | 2.99 | 3.19 | 3.19 | 2.57% | 18,334,500 |
| Jul 20, 2026 | 3.20 | 3.21 | 3.04 | 3.11 | 3.11 | -0.64% | 21,502,000 |
| Jul 17, 2026 | 3.30 | 3.33 | 3.08 | 3.13 | 3.13 | -5.72% | 48,632,000 |
| Jul 16, 2026 | 3.48 | 3.48 | 3.31 | 3.32 | 3.32 | -2.64% | 7,588,300 |
| Jul 15, 2026 | 3.32 | 3.49 | 3.24 | 3.41 | 3.41 | 3.65% | 17,017,000 |
| Jul 14, 2026 | 3.42 | 3.42 | 3.16 | 3.29 | 3.29 | -3.80% | 48,009,150 |
| Jul 13, 2026 | 3.45 | 3.52 | 3.28 | 3.42 | 3.42 | 0.29% | 40,366,541 |
| Jul 10, 2026 | 3.66 | 3.77 | 3.41 | 3.41 | 3.41 | -7.08% | 36,234,000 |
| Jul 9, 2026 | 3.70 | 3.74 | 3.58 | 3.67 | 3.67 | -0.81% | 23,112,000 |
| Jul 8, 2026 | 3.83 | 3.88 | 3.48 | 3.70 | 3.70 | 1.93% | 37,888,000 |
| Jul 7, 2026 | 3.77 | 3.80 | 3.55 | 3.63 | 3.63 | -3.71% | 18,463,000 |
| Jul 6, 2026 | 3.92 | 3.97 | 3.75 | 3.77 | 3.77 | -2.08% | 16,240,491 |
| Jul 3, 2026 | 3.66 | 3.99 | 3.66 | 3.85 | 3.85 | 5.19% | 32,989,780 |
| Jul 2, 2026 | 3.63 | 3.70 | 3.45 | 3.66 | 3.66 | 3.10% | 27,666,000 |
| Jun 30, 2026 | 3.46 | 3.60 | 3.45 | 3.55 | 3.55 | 2.60% | 21,660,932 |
| Jun 29, 2026 | 3.53 | 3.57 | 3.42 | 3.46 | 3.46 | -1.98% | 21,476,000 |
| Jun 26, 2026 | 3.69 | 3.75 | 3.49 | 3.53 | 3.53 | -3.58% | 27,138,450 |
| Jun 25, 2026 | 3.66 | 3.73 | 3.52 | 3.69 | 3.66 | -0.27% | 30,832,894 |
| Jun 24, 2026 | 3.85 | 3.86 | 3.65 | 3.70 | 3.67 | -3.39% | 15,342,000 |
| Jun 23, 2026 | 3.89 | 3.98 | 3.78 | 3.83 | 3.80 | -1.29% | 35,996,000 |
| Jun 22, 2026 | 4.03 | 4.07 | 3.74 | 3.88 | 3.85 | -4.90% | 68,352,798 |
| Jun 18, 2026 | 4.13 | 4.20 | 3.91 | 4.08 | 4.05 | -1.21% | 36,523,980 |
| Jun 17, 2026 | 4.25 | 4.36 | 4.08 | 4.13 | 4.10 | -3.95% | 38,787,300 |
| Jun 16, 2026 | 4.00 | 4.54 | 3.93 | 4.30 | 4.27 | 8.86% | 146,324,300 |
| Jun 15, 2026 | 3.74 | 4.03 | 3.73 | 3.95 | 3.92 | 7.34% | 111,194,900 |
| Jun 12, 2026 | 3.57 | 3.86 | 3.55 | 3.68 | 3.65 | 3.37% | 46,740,000 |
| Jun 11, 2026 | 3.32 | 3.62 | 3.24 | 3.56 | 3.53 | 8.54% | 45,848,070 |
| Jun 10, 2026 | 3.27 | 3.34 | 3.17 | 3.28 | 3.25 | 0.31% | 10,515,600 |
| Jun 9, 2026 | 3.38 | 3.38 | 3.26 | 3.27 | 3.24 | -0.91% | 9,862,000 |
| Jun 8, 2026 | 3.36 | 3.36 | 3.21 | 3.30 | 3.27 | -2.37% | 16,312,000 |
| Jun 5, 2026 | 3.40 | 3.45 | 3.31 | 3.38 | 3.35 | -0.88% | 14,094,000 |
| Jun 4, 2026 | 3.33 | 3.41 | 3.26 | 3.41 | 3.38 | 1.49% | 7,792,500 |
| Jun 3, 2026 | 3.48 | 3.48 | 3.30 | 3.36 | 3.33 | -2.04% | 18,108,000 |
| Jun 2, 2026 | 3.49 | 3.49 | 3.37 | 3.43 | 3.40 | -0.29% | 7,054,000 |
| Jun 1, 2026 | 3.45 | 3.54 | 3.41 | 3.44 | 3.41 | 0.58% | 7,276,010 |
| May 29, 2026 | 3.54 | 3.55 | 3.37 | 3.42 | 3.39 | -3.39% | 19,978,000 |
| May 28, 2026 | 3.67 | 3.68 | 3.48 | 3.54 | 3.51 | -3.01% | 13,044,000 |
| May 27, 2026 | 3.80 | 3.83 | 3.61 | 3.65 | 3.62 | -4.70% | 22,812,000 |
| May 26, 2026 | 3.88 | 3.89 | 3.76 | 3.83 | 3.80 | -1.29% | 23,146,000 |
| May 22, 2026 | 3.82 | 4.00 | 3.82 | 3.88 | 3.85 | 2.37% | 24,109,570 |
| May 21, 2026 | 3.88 | 4.04 | 3.76 | 3.79 | 3.76 | -0.26% | 43,722,000 |
| May 20, 2026 | 3.62 | 3.83 | 3.51 | 3.80 | 3.77 | 4.68% | 28,924,000 |