Tiangong International Company Limited (HKG:0826)
Hong Kong · Delayed Price · Currency is HKD 3.540
-0.110 (-3.01%)
May 28, 2026, 4:08 PM HKT
HKG:0826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 3.67 | 3.68 | 3.48 | 3.54 | 3.54 | -3.01% | 13,044,000 |
| May 27, 2026 | 3.80 | 3.83 | 3.61 | 3.65 | 3.65 | -4.70% | 22,812,000 |
| May 26, 2026 | 3.88 | 3.89 | 3.76 | 3.83 | 3.83 | -1.29% | 23,146,000 |
| May 22, 2026 | 3.82 | 4.00 | 3.82 | 3.88 | 3.88 | 2.37% | 24,109,575 |
| May 21, 2026 | 3.88 | 4.04 | 3.76 | 3.79 | 3.79 | -0.26% | 43,722,000 |
| May 20, 2026 | 3.62 | 3.83 | 3.51 | 3.80 | 3.80 | 4.68% | 28,924,000 |
| May 19, 2026 | 3.72 | 3.72 | 3.50 | 3.63 | 3.63 | -0.82% | 22,529,000 |
| May 18, 2026 | 3.85 | 3.83 | 3.64 | 3.66 | 3.66 | -4.94% | 22,621,520 |
| May 15, 2026 | 3.93 | 3.94 | 3.77 | 3.85 | 3.85 | -1.79% | 17,510,350 |
| May 14, 2026 | 4.00 | 4.05 | 3.86 | 3.92 | 3.92 | 0.51% | 32,148,000 |
| May 13, 2026 | 3.56 | 4.00 | 3.47 | 3.90 | 3.90 | 10.80% | 73,783,830 |
| May 12, 2026 | 3.57 | 3.62 | 3.49 | 3.52 | 3.52 | -0.85% | 10,306,000 |
| May 11, 2026 | 3.66 | 3.66 | 3.51 | 3.55 | 3.55 | -0.56% | 16,710,000 |
| May 8, 2026 | 3.38 | 3.61 | 3.30 | 3.57 | 3.57 | 5.62% | 32,382,000 |
| May 7, 2026 | 3.25 | 3.40 | 3.25 | 3.38 | 3.38 | 5.30% | 12,610,000 |
| May 6, 2026 | 3.34 | 3.40 | 3.21 | 3.21 | 3.21 | -3.31% | 30,130,000 |
| May 5, 2026 | 3.30 | 3.32 | 3.23 | 3.32 | 3.32 | -0.60% | 1,896,000 |
| May 4, 2026 | 3.39 | 3.43 | 3.33 | 3.34 | 3.34 | -1.47% | 4,252,000 |
| Apr 30, 2026 | 3.41 | 3.44 | 3.21 | 3.39 | 3.39 | -2.31% | 25,885,000 |
| Apr 29, 2026 | 3.37 | 3.50 | 3.36 | 3.47 | 3.47 | 3.27% | 8,078,000 |
| Apr 28, 2026 | 3.47 | 3.47 | 3.33 | 3.36 | 3.36 | -3.72% | 16,142,000 |
| Apr 27, 2026 | 3.50 | 3.52 | 3.43 | 3.49 | 3.49 | -0.57% | 12,325,600 |
| Apr 24, 2026 | 3.59 | 3.75 | 3.45 | 3.51 | 3.51 | -0.57% | 37,845,890 |
| Apr 23, 2026 | 3.63 | 3.69 | 3.52 | 3.53 | 3.53 | -3.29% | 14,330,000 |
| Apr 22, 2026 | 3.60 | 3.81 | 3.56 | 3.65 | 3.65 | 2.24% | 30,425,530 |
| Apr 21, 2026 | 3.48 | 3.62 | 3.43 | 3.57 | 3.57 | 3.18% | 15,714,000 |
| Apr 20, 2026 | 3.68 | 3.68 | 3.46 | 3.46 | 3.46 | -5.98% | 18,466,000 |
| Apr 17, 2026 | 3.53 | 3.70 | 3.44 | 3.68 | 3.68 | 5.14% | 28,652,000 |
| Apr 16, 2026 | 3.35 | 3.54 | 3.33 | 3.50 | 3.50 | 5.11% | 18,616,000 |
| Apr 15, 2026 | 3.35 | 3.42 | 3.33 | 3.33 | 3.33 | -0.30% | 10,280,000 |
| Apr 14, 2026 | 3.39 | 3.41 | 3.28 | 3.34 | 3.34 | - | 7,666,000 |
| Apr 13, 2026 | 3.31 | 3.37 | 3.25 | 3.34 | 3.34 | -0.89% | 10,756,000 |
| Apr 10, 2026 | 3.45 | 3.46 | 3.32 | 3.37 | 3.37 | -2.03% | 13,828,000 |
| Apr 9, 2026 | 3.45 | 3.47 | 3.39 | 3.44 | 3.44 | -0.58% | 11,038,000 |
| Apr 8, 2026 | 3.41 | 3.54 | 3.41 | 3.46 | 3.46 | 1.76% | 17,074,000 |
| Apr 2, 2026 | 3.32 | 3.54 | 3.27 | 3.40 | 3.40 | 2.41% | 22,713,960 |
| Apr 1, 2026 | 3.15 | 3.34 | 3.15 | 3.32 | 3.32 | 7.10% | 21,060,000 |
| Mar 31, 2026 | 3.32 | 3.32 | 3.10 | 3.10 | 3.10 | -6.63% | 27,316,310 |
| Mar 30, 2026 | 3.14 | 3.33 | 3.09 | 3.32 | 3.32 | 4.08% | 20,144,000 |
| Mar 27, 2026 | 3.18 | 3.25 | 3.12 | 3.19 | 3.19 | -0.62% | 10,036,990 |
| Mar 26, 2026 | 3.37 | 3.38 | 3.18 | 3.21 | 3.21 | -4.75% | 13,678,000 |
| Mar 25, 2026 | 3.32 | 3.39 | 3.31 | 3.37 | 3.37 | 2.12% | 14,992,200 |
| 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 |