Tiangong International Company Limited (HKG:0826)
Hong Kong · Delayed Price · Currency is HKD 4.080
-0.050 (-1.21%)
Jun 18, 2026, 4:08 PM HKT
HKG:0826 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 4.13 | 4.20 | 3.91 | 4.00 | - | -3.15% | 23,848,987 |
| Jun 17, 2026 | 4.25 | 4.36 | 4.08 | 4.13 | 4.13 | -3.95% | 38,787,300 |
| Jun 16, 2026 | 4.00 | 4.54 | 3.93 | 4.30 | 4.30 | 8.86% | 146,324,300 |
| Jun 15, 2026 | 3.74 | 4.03 | 3.73 | 3.95 | 3.95 | 7.34% | 111,194,900 |
| Jun 12, 2026 | 3.57 | 3.86 | 3.55 | 3.68 | 3.68 | 3.37% | 46,740,000 |
| Jun 11, 2026 | 3.32 | 3.62 | 3.24 | 3.56 | 3.56 | 8.54% | 45,848,076 |
| Jun 10, 2026 | 3.27 | 3.34 | 3.17 | 3.28 | 3.28 | 0.31% | 10,515,600 |
| Jun 9, 2026 | 3.38 | 3.38 | 3.26 | 3.27 | 3.27 | -0.91% | 9,862,000 |
| Jun 8, 2026 | 3.36 | 3.36 | 3.21 | 3.30 | 3.30 | -2.37% | 16,312,000 |
| Jun 5, 2026 | 3.40 | 3.45 | 3.31 | 3.38 | 3.38 | -0.88% | 14,094,000 |
| Jun 4, 2026 | 3.33 | 3.41 | 3.26 | 3.41 | 3.41 | 1.49% | 7,792,500 |
| Jun 3, 2026 | 3.48 | 3.48 | 3.30 | 3.36 | 3.36 | -2.04% | 18,108,000 |
| Jun 2, 2026 | 3.49 | 3.49 | 3.37 | 3.43 | 3.43 | -0.29% | 7,054,000 |
| Jun 1, 2026 | 3.45 | 3.54 | 3.41 | 3.44 | 3.44 | 0.58% | 7,276,010 |
| May 29, 2026 | 3.54 | 3.55 | 3.37 | 3.42 | 3.42 | -3.39% | 19,978,000 |
| 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 |