Tiangong International Company Limited (HKG:0826)
Hong Kong · Delayed Price · Currency is HKD 2.820
0.00 (0.00%)
Aug 24, 2026, 1:14 PM HKT
HKG:0826 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |