Tiangong International Company Limited (HKG:0826)
Hong Kong · Delayed Price · Currency is HKD 2.940
-0.010 (-0.34%)
Oct 2, 2026, 4:08 PM HKT
HKG:0826 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2.94 | 2.96 | 2.86 | 2.94 | 2.94 | -0.34% | 4,210,000 |
| Sep 30, 2026 | 2.97 | 2.97 | 2.91 | 2.95 | 2.95 | - | 4,908,666 |
| Sep 29, 2026 | 2.95 | 2.98 | 2.94 | 2.95 | 2.95 | -0.34% | 2,468,000 |
| Sep 28, 2026 | 2.97 | 2.99 | 2.88 | 2.96 | 2.96 | - | 7,934,000 |
| Sep 25, 2026 | 3.00 | 3.00 | 2.89 | 2.96 | 2.96 | -1.50% | 2,816,000 |
| Sep 24, 2026 | 3.05 | 3.05 | 2.95 | 3.01 | 3.01 | -0.50% | 7,362,000 |
| Sep 23, 2026 | 3.11 | 3.15 | 3.01 | 3.02 | 3.02 | -3.51% | 11,804,000 |
| Sep 22, 2026 | 3.13 | 3.17 | 3.06 | 3.13 | 3.13 | 1.13% | 8,690,000 |
| Sep 21, 2026 | 3.09 | 3.14 | 3.05 | 3.10 | 3.10 | -0.16% | 11,834,000 |
| Sep 18, 2026 | 3.16 | 3.16 | 3.09 | 3.10 | 3.10 | -0.48% | 8,265,553 |
| Sep 17, 2026 | 3.16 | 3.17 | 3.05 | 3.12 | 3.12 | -0.80% | 10,248,500 |
| Sep 16, 2026 | 3.21 | 3.23 | 3.13 | 3.14 | 3.14 | -2.18% | 14,414,000 |
| Sep 15, 2026 | 3.23 | 3.31 | 3.16 | 3.21 | 3.21 | -0.77% | 21,556,600 |
| Sep 14, 2026 | 3.26 | 3.31 | 3.16 | 3.24 | 3.24 | -0.77% | 14,714,000 |
| Sep 11, 2026 | 3.12 | 3.27 | 3.07 | 3.26 | 3.26 | 3.33% | 14,988,000 |
| Sep 10, 2026 | 3.24 | 3.24 | 3.13 | 3.16 | 3.16 | -2.47% | 10,715,020 |
| Sep 9, 2026 | 3.23 | 3.27 | 3.15 | 3.24 | 3.24 | 0.15% | 10,424,000 |
| Sep 8, 2026 | 3.16 | 3.26 | 3.14 | 3.23 | 3.23 | 2.22% | 30,616,000 |
| Sep 7, 2026 | 3.08 | 3.22 | 3.08 | 3.16 | 3.16 | 1.28% | 10,846,000 |
| Sep 4, 2026 | 3.16 | 3.18 | 3.06 | 3.12 | 3.12 | - | 19,568,000 |
| Sep 3, 2026 | 3.11 | 3.26 | 3.11 | 3.12 | 3.12 | 0.32% | 15,762,000 |
| Sep 2, 2026 | 3.01 | 3.16 | 2.96 | 3.11 | 3.11 | 3.67% | 24,262,040 |
| Sep 1, 2026 | 3.23 | 3.23 | 3.00 | 3.00 | 3.00 | -6.98% | 31,864,000 |
| Aug 31, 2026 | 3.05 | 3.38 | 2.88 | 3.23 | 3.23 | 5.91% | 75,926,000 |
| Aug 28, 2026 | 3.01 | 3.13 | 2.99 | 3.05 | 3.05 | 1.50% | 14,762,000 |
| Aug 27, 2026 | 2.89 | 3.09 | 2.82 | 3.00 | 3.00 | 2.56% | 23,388,000 |
| Aug 26, 2026 | 2.93 | 2.99 | 2.90 | 2.93 | 2.93 | 2.27% | 10,070,000 |
| Aug 25, 2026 | 2.91 | 2.91 | 2.82 | 2.86 | 2.86 | -1.55% | 7,174,000 |
| Aug 24, 2026 | 2.83 | 2.93 | 2.79 | 2.91 | 2.91 | 3.01% | 17,730,000 |
| Aug 21, 2026 | 2.74 | 2.85 | 2.72 | 2.82 | 2.82 | 2.55% | 18,790,000 |
| Aug 20, 2026 | 2.78 | 2.82 | 2.74 | 2.75 | 2.75 | -0.18% | 10,420,000 |
| Aug 19, 2026 | 2.94 | 2.94 | 2.73 | 2.76 | 2.76 | -5.81% | 14,309,753 |
| Aug 18, 2026 | 2.97 | 2.97 | 2.89 | 2.93 | 2.93 | -1.35% | 5,830,000 |
| Aug 17, 2026 | 2.94 | 3.01 | 2.92 | 2.97 | 2.97 | 0.68% | 6,658,500 |
| Aug 14, 2026 | 2.90 | 2.99 | 2.87 | 2.95 | 2.95 | 2.26% | 7,752,438 |
| Aug 13, 2026 | 2.90 | 2.95 | 2.88 | 2.88 | 2.88 | -1.71% | 6,032,000 |
| Aug 12, 2026 | 2.90 | 2.96 | 2.86 | 2.93 | 2.93 | 1.38% | 7,419,200 |
| Aug 11, 2026 | 3.04 | 3.08 | 2.88 | 2.89 | 2.89 | -4.78% | 9,944,086 |
| Aug 10, 2026 | 3.03 | 3.13 | 2.99 | 3.04 | 3.04 | 0.17% | 8,510,000 |
| Aug 7, 2026 | 2.95 | 3.05 | 2.91 | 3.03 | 3.03 | 2.19% | 8,504,000 |
| Aug 6, 2026 | 2.95 | 3.00 | 2.95 | 2.97 | 2.97 | -1.66% | 7,822,000 |
| Aug 5, 2026 | 2.95 | 3.05 | 2.94 | 3.02 | 3.02 | 2.38% | 13,448,000 |
| Aug 4, 2026 | 2.95 | 2.99 | 2.90 | 2.95 | 2.95 | 0.34% | 9,972,000 |
| Aug 3, 2026 | 2.99 | 2.99 | 2.85 | 2.94 | 2.94 | -0.17% | 13,335,229 |
| Jul 31, 2026 | 2.89 | 3.00 | 2.86 | 2.94 | 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 |