Tingyi (Cayman Islands) Holding Corp.

0322.HK · HKSE

Market closed11.590.150000 (+1.31%)

Historical prices

Open, high, low, close and volume for the selected range.

Date	Open	High	Low	Close	Adjusted	Volume
July 17, 2026	11.58	11.60	11.57	11.60	11.60	98.00K
July 17, 2026	11.57	11.58	11.57	11.58	11.58	122.00K
July 17, 2026	11.58	11.58	11.58	11.58	11.58	72.00K
July 17, 2026	11.58	11.58	11.57	11.58	11.58	36.00K
July 17, 2026	11.58	11.58	11.58	11.58	11.58	56.00K
July 17, 2026	11.56	11.58	11.56	11.58	11.58	228.00K
July 17, 2026	11.55	11.56	11.55	11.56	11.56	14.00K
July 17, 2026	11.56	11.56	11.55	11.56	11.56	82.00K
July 17, 2026	11.56	11.56	11.55	11.56	11.56	26.00K
July 17, 2026	11.56	11.56	11.55	11.56	11.56	68.00K
July 17, 2026	11.56	11.56	11.56	11.56	11.56	12.00K
July 17, 2026	11.56	11.56	11.56	11.56	11.56	2.00K
July 17, 2026	11.56	11.56	11.56	11.56	11.56	4.00K
July 17, 2026	11.56	11.57	11.55	11.55	11.55	146.00K
July 17, 2026	11.57	11.57	11.56	11.57	11.57	8.00K
July 17, 2026	11.54	11.57	11.54	11.57	11.57	294.00K
July 17, 2026	11.54	11.54	11.54	11.54	11.54	28.00K
July 17, 2026	11.55	11.55	11.55	11.55	11.55	8.00K
July 17, 2026	11.54	11.54	11.54	11.54	11.54	2.00K
July 17, 2026	11.56	11.56	11.54	11.54	11.54	250.00K
July 17, 2026	11.56	11.56	11.56	11.56	11.56	26.00K
July 17, 2026	11.57	11.58	11.57	11.57	11.57	104.00K
July 17, 2026	11.59	11.59	11.58	11.58	11.58	158.00K
July 17, 2026	11.59	11.59	11.59	11.59	11.59	34.00K
July 17, 2026	11.59	11.59	11.58	11.59	11.59	14.00K
July 17, 2026	11.59	11.59	11.58	11.59	11.59	18.00K
July 17, 2026	11.59	11.59	11.58	11.58	11.58	8.00K
July 17, 2026	11.59	11.59	11.59	11.59	11.59	8.00K
July 17, 2026	11.60	11.60	11.58	11.60	11.60	14.00K
July 17, 2026	11.59	11.60	11.59	11.60	11.60	24.00K
July 17, 2026	11.56	11.58	11.56	11.58	11.58	124.00K
July 17, 2026	11.55	11.55	11.55	11.55	11.55	10.37K
July 17, 2026	11.55	11.55	11.55	11.55	11.55	4.00K
July 17, 2026	11.55	11.55	11.55	11.55	11.55	2.00K
July 17, 2026	11.56	11.56	11.55	11.55	11.55	104.00K
July 17, 2026	11.57	11.57	11.56	11.56	11.56	130.00K
July 17, 2026	11.58	11.58	11.58	11.58	11.58	8.00K
July 17, 2026	11.57	11.58	11.57	11.58	11.58	80.00K
July 17, 2026	11.56	11.56	11.56	11.56	11.56	30.00K
July 17, 2026	11.57	11.57	11.57	11.57	11.57	18.00K
July 17, 2026	11.57	11.57	11.57	11.57	11.57	10.00K
July 17, 2026	11.55	11.56	11.55	11.56	11.56	38.00K
July 17, 2026	11.52	11.54	11.52	11.53	11.53	336.00K
July 17, 2026	11.52	11.52	11.52	11.52	11.52	10.00K
July 17, 2026	11.52	11.52	11.52	11.52	11.52	32.00K
July 17, 2026	11.52	11.52	11.52	11.52	11.52	25.00K
July 17, 2026	11.52	11.52	11.52	11.52	11.52	14.00K
July 17, 2026	11.52	11.52	11.52	11.52	11.52	10.00K
July 17, 2026	11.52	11.52	11.52	11.52	11.52	18.00K
July 17, 2026	11.52	11.52	11.52	11.52	11.52	6.00K
July 17, 2026	11.52	11.52	11.51	11.52	11.52	14.00K
July 17, 2026	11.52	11.52	11.52	11.52	11.52	2.00K
July 17, 2026	11.52	11.52	11.52	11.52	11.52	36.00K
July 17, 2026	11.52	11.52	11.51	11.52	11.52	24.39K
July 17, 2026	11.52	11.52	11.51	11.51	11.51	30.00K
July 17, 2026	11.52	11.52	11.52	11.52	11.52	10.00K
July 17, 2026	11.51	11.52	11.51	11.52	11.52	210.00K
July 17, 2026	11.51	11.51	11.51	11.51	11.51	16.00K
July 17, 2026	11.51	11.51	11.51	11.51	11.51	22.00K
July 17, 2026	11.51	11.51	11.51	11.51	11.51	12.00K
July 17, 2026	11.51	11.51	11.51	11.51	11.51	16.00K
July 17, 2026	11.51	11.51	11.51	11.51	11.51	6.00K
July 17, 2026	11.51	11.51	11.50	11.51	11.51	8.00K
July 17, 2026	11.51	11.51	11.51	11.51	11.51	10.00K
July 17, 2026	11.51	11.51	11.51	11.51	11.51	2.00K
July 17, 2026	11.50	11.51	11.50	11.51	11.51	36.00K
July 17, 2026	11.50	11.51	11.50	11.51	11.51	38.00K
July 17, 2026	11.50	11.51	11.50	11.51	11.51	64.00K
July 17, 2026	11.50	11.50	11.50	11.50	11.50	46.00K
July 17, 2026	11.49	11.50	11.49	11.50	11.50	16.00K
July 17, 2026	11.50	11.50	11.50	11.50	11.50	8.00K
July 17, 2026	11.50	11.50	11.50	11.50	11.50	8.00K
July 17, 2026	11.50	11.50	11.50	11.50	11.50	4.00K
July 17, 2026	11.50	11.50	11.49	11.49	11.49	10.00K
July 17, 2026	11.50	11.50	11.50	11.50	11.50	4.00K
July 17, 2026	11.50	11.50	11.49	11.49	11.49	46.00K
July 17, 2026	11.50	11.50	11.50	11.50	11.50	2.00K
July 17, 2026	11.49	11.50	11.49	11.50	11.50	14.00K
July 17, 2026	11.50	11.50	11.49	11.49	11.49	16.00K
July 17, 2026	11.49	11.50	11.49	11.50	11.50	44.00K
July 17, 2026	11.49	11.49	11.49	11.49	11.49	6.00K
July 17, 2026	11.50	11.50	11.49	11.50	11.50	76.00K
July 17, 2026	11.47	11.50	11.47	11.50	11.50	156.00K
July 17, 2026	11.48	11.48	11.48	11.48	11.48	12.00K
July 17, 2026	11.48	11.48	11.48	11.48	11.48	8.00K
July 17, 2026	11.48	11.48	11.47	11.48	11.48	14.00K
July 17, 2026	11.48	11.48	11.48	11.48	11.48	8.00K
July 17, 2026	11.48	11.48	11.48	11.48	11.48	4.00K
July 17, 2026	11.49	11.49	11.48	11.48	11.48	130.00K
July 17, 2026	11.49	11.49	11.49	11.49	11.49	30.00K
July 17, 2026	11.49	11.49	11.49	11.49	11.49	6.00K
July 17, 2026	11.49	11.49	11.49	11.49	11.49	22.00K
July 17, 2026	11.48	11.48	11.48	11.48	11.48	2.00K
July 17, 2026	11.49	11.49	11.49	11.49	11.49	14.00K
July 17, 2026	11.49	11.49	11.49	11.49	11.49	20.00K
July 17, 2026	11.48	11.49	11.48	11.49	11.49	16.00K
July 17, 2026	11.49	11.49	11.48	11.49	11.49	6.00K
July 17, 2026	11.49	11.49	11.49	11.49	11.49	6.00K
July 17, 2026	11.49	11.49	11.49	11.49	11.49	4.00K
July 17, 2026	11.49	11.49	11.49	11.49	11.49	4.00K
July 17, 2026	11.49	11.49	11.49	11.49	11.49	14.00K
July 17, 2026	11.49	11.49	11.48	11.48	11.48	4.00K
July 17, 2026	11.48	11.49	11.48	11.49	11.49	94.00K
July 17, 2026	11.48	11.48	11.48	11.48	11.48	4.00K
July 17, 2026	11.45	11.48	11.45	11.48	11.48	88.00K
July 17, 2026	11.45	11.45	11.45	11.45	11.45	22.00K
July 17, 2026	11.46	11.46	11.46	11.46	11.46	50.00K
July 17, 2026	11.46	11.47	11.46	11.47	11.47	6.00K
July 17, 2026	11.47	11.47	11.47	11.47	11.47	82.00K
July 17, 2026	11.48	11.48	11.48	11.48	11.48	28.00K
July 17, 2026	11.47	11.48	11.47	11.48	11.48	52.00K
July 17, 2026	11.45	11.48	11.45	11.47	11.47	132.00K
July 17, 2026	11.46	11.46	11.46	11.46	11.46	6.00K
July 17, 2026	11.45	11.45	11.45	11.45	11.45	—
July 17, 2026	11.44	11.45	11.44	11.45	11.45	68.00K
July 17, 2026	11.45	11.45	11.43	11.44	11.44	326.00K
July 17, 2026	11.46	11.46	11.46	11.46	11.46	6.00K
July 17, 2026	11.46	11.46	11.45	11.46	11.46	8.00K
July 17, 2026	11.46	11.46	11.46	11.46	11.46	22.00K
July 17, 2026	11.46	11.46	11.46	11.46	11.46	4.00K
July 17, 2026	11.46	11.46	11.45	11.45	11.45	90.00K
July 17, 2026	11.46	11.47	11.46	11.47	11.47	6.00K
July 17, 2026	11.46	11.46	11.46	11.46	11.46	80.00K
July 17, 2026	11.47	11.47	11.47	11.47	11.47	4.00K
July 17, 2026	11.47	11.47	11.47	11.47	11.47	4.00K
July 17, 2026	11.46	11.47	11.46	11.47	11.47	4.00K
July 17, 2026	11.45	11.46	11.45	11.46	11.46	182.00K
July 17, 2026	11.45	11.45	11.44	11.44	11.44	310.00K
July 17, 2026	11.45	11.45	11.45	11.45	11.45	4.00K
July 17, 2026	11.45	11.46	11.45	11.46	11.46	4.00K
July 17, 2026	11.46	11.46	11.45	11.45	11.45	40.00K
July 17, 2026	11.47	11.47	11.47	11.47	11.47	4.00K
July 17, 2026	11.46	11.46	11.46	11.46	11.46	28.00K
July 17, 2026	11.47	11.47	11.46	11.46	11.46	92.00K
July 17, 2026	11.46	11.47	11.46	11.47	11.47	6.00K
July 17, 2026	11.47	11.47	11.47	11.47	11.47	18.00K
July 17, 2026	11.47	11.47	11.47	11.47	11.47	4.00K
July 17, 2026	11.47	11.47	11.47	11.47	11.47	12.00K
July 17, 2026	11.46	11.46	11.46	11.46	11.46	2.00K
July 17, 2026	11.48	11.48	11.48	11.48	11.48	24.00K
July 17, 2026	11.46	11.50	11.45	11.50	11.50	202.00K
July 17, 2026	11.47	11.47	11.46	11.46	11.46	128.00K
July 17, 2026	11.47	11.47	11.47	11.47	11.47	20.00K
July 17, 2026	11.47	11.47	11.47	11.47	11.47	4.00K
July 17, 2026	11.46	11.47	11.46	11.46	11.46	26.00K
July 17, 2026	11.45	11.46	11.45	11.46	11.46	114.00K
July 17, 2026	11.45	11.45	11.45	11.45	11.45	2.00K
July 17, 2026	11.45	11.45	11.44	11.44	11.44	20.00K
July 17, 2026	11.48	11.48	11.45	11.45	11.45	46.00K
July 17, 2026	11.47	11.48	11.47	11.48	11.48	96.00K
July 17, 2026	11.48	11.48	11.46	11.46	11.46	8.00K
July 17, 2026	11.47	11.48	11.46	11.48	11.48	46.00K
July 17, 2026	11.47	11.47	11.47	11.47	11.47	6.00K
July 17, 2026	11.47	11.47	11.47	11.47	11.47	10.00K
July 17, 2026	11.47	11.47	11.47	11.47	11.47	8.00K
July 17, 2026	11.47	11.47	11.47	11.47	11.47	4.00K
July 17, 2026	11.47	11.47	11.47	11.47	11.47	12.00K
July 17, 2026	11.47	11.47	11.47	11.47	11.47	2.00K
July 17, 2026	11.47	11.47	11.47	11.47	11.47	2.00K
July 17, 2026	11.47	11.47	11.47	11.47	11.47	6.00K
July 17, 2026	11.47	11.47	11.47	11.47	11.47	4.00K
July 17, 2026	11.48	11.48	11.46	11.47	11.47	14.00K
July 17, 2026	11.47	11.47	11.47	11.47	11.47	2.00K
July 17, 2026	11.47	11.47	11.47	11.47	11.47	14.00K
July 17, 2026	11.47	11.47	11.47	11.47	11.47	4.00K
July 17, 2026	11.47	11.47	11.47	11.47	11.47	10.00K
July 17, 2026	11.46	11.47	11.46	11.47	11.47	84.00K
July 17, 2026	11.46	11.46	11.46	11.46	11.46	10.00K
July 17, 2026	11.46	11.46	11.46	11.46	11.46	4.00K
July 17, 2026	11.46	11.46	11.46	11.46	11.46	2.00K
July 17, 2026	11.46	11.46	11.46	11.46	11.46	6.00K
July 17, 2026	11.46	11.46	11.45	11.46	11.46	6.00K
July 17, 2026	11.46	11.46	11.46	11.46	11.46	2.00K
July 17, 2026	11.45	11.46	11.45	11.46	11.46	28.00K
July 17, 2026	11.45	11.45	11.45	11.45	11.45	8.00K
July 17, 2026	11.45	11.45	11.45	11.45	11.45	4.00K
July 17, 2026	11.45	11.45	11.45	11.45	11.45	2.00K
July 17, 2026	11.43	11.43	11.43	11.43	11.43	4.00K
July 17, 2026	11.44	11.44	11.43	11.43	11.43	8.00K
July 17, 2026	11.43	11.43	11.43	11.43	11.43	2.00K
July 17, 2026	11.44	11.44	11.44	11.44	11.44	2.00K
July 17, 2026	11.45	11.45	11.43	11.44	11.44	92.00K
July 17, 2026	11.45	11.46	11.44	11.46	11.46	22.00K
July 17, 2026	11.45	11.45	11.44	11.44	11.44	6.00K
July 17, 2026	11.45	11.45	11.44	11.44	11.44	18.00K
July 17, 2026	11.44	11.45	11.44	11.44	11.44	10.00K
July 17, 2026	11.45	11.45	11.44	11.44	11.44	28.00K
July 17, 2026	11.45	11.46	11.45	11.46	11.46	90.00K
July 17, 2026	11.45	11.45	11.45	11.45	11.45	142.00K
July 17, 2026	11.45	11.45	11.45	11.45	11.45	4.00K
July 17, 2026	11.46	11.46	11.46	11.46	11.46	14.00K
July 17, 2026	11.46	11.46	11.46	11.46	11.46	44.00K
July 17, 2026	11.46	11.46	11.46	11.46	11.46	50.00K
July 17, 2026	11.48	11.48	11.47	11.47	11.47	38.00K
July 17, 2026	11.47	11.48	11.47	11.48	11.48	10.00K
July 17, 2026	11.47	11.47	11.47	11.47	11.47	2.00K
July 17, 2026	11.47	11.49	11.47	11.47	11.47	180.00K
July 17, 2026	11.44	11.46	11.44	11.46	11.46	70.00K
July 17, 2026	11.44	11.44	11.44	11.44	11.44	14.00K
July 17, 2026	11.45	11.45	11.45	11.45	11.45	24.00K
July 17, 2026	11.47	11.47	11.46	11.46	11.46	68.00K
July 17, 2026	11.48	11.48	11.48	11.48	11.48	26.00K
July 17, 2026	11.49	11.49	11.49	11.49	11.49	4.00K
July 17, 2026	11.49	11.50	11.49	11.49	11.49	48.00K
July 17, 2026	11.47	11.48	11.47	11.48	11.48	140.00K
July 17, 2026	11.48	11.48	11.47	11.47	11.47	80.00K
July 17, 2026	11.47	11.47	11.47	11.47	11.47	10.00K
July 17, 2026	11.48	11.48	11.48	11.48	11.48	28.00K
July 17, 2026	11.48	11.48	11.48	11.48	11.48	30.00K
July 17, 2026	11.49	11.50	11.49	11.49	11.49	26.00K
July 17, 2026	11.50	11.50	11.48	11.50	11.50	220.00K
July 17, 2026	11.51	11.51	11.51	11.51	11.51	4.00K
July 17, 2026	11.51	11.51	11.51	11.51	11.51	12.00K
July 17, 2026	11.51	11.51	11.51	11.51	11.51	6.00K
July 17, 2026	11.51	11.51	11.51	11.51	11.51	4.00K
July 17, 2026	11.51	11.51	11.51	11.51	11.51	4.00K
July 17, 2026	11.51	11.51	11.51	11.51	11.51	42.00K
July 17, 2026	11.53	11.53	11.53	11.53	11.53	4.00K
July 17, 2026	11.52	11.52	11.52	11.52	11.52	48.00K
July 17, 2026	11.51	11.52	11.51	11.52	11.52	10.00K
July 17, 2026	11.51	11.51	11.51	11.51	11.51	2.00K
July 17, 2026	11.51	11.51	11.51	11.51	11.51	18.00K
July 17, 2026	11.51	11.51	11.51	11.51	11.51	4.00K
July 17, 2026	11.50	11.50	11.50	11.50	11.50	20.00K
July 17, 2026	11.51	11.51	11.50	11.50	11.50	32.00K
July 17, 2026	11.50	11.52	11.50	11.51	11.51	194.00K
July 17, 2026	11.49	11.49	11.49	11.49	11.49	12.00K
July 17, 2026	11.50	11.50	11.49	11.49	11.49	36.00K
July 17, 2026	11.50	11.51	11.50	11.51	11.51	6.00K
July 17, 2026	11.50	11.50	11.50	11.50	11.50	4.00K
July 17, 2026	11.49	11.50	11.49	11.50	11.50	28.00K
July 17, 2026	11.50	11.50	11.49	11.49	11.49	42.00K
July 17, 2026	11.47	11.49	11.47	11.49	11.49	28.00K
July 17, 2026	11.46	11.46	11.46	11.46	11.46	4.00K
July 17, 2026	11.47	11.47	11.46	11.47	11.47	34.00K
July 17, 2026	11.50	11.50	11.49	11.49	11.49	10.00K
July 17, 2026	11.50	11.50	11.48	11.49	11.49	110.00K
July 17, 2026	11.52	11.52	11.50	11.51	11.51	18.00K
July 17, 2026	11.52	11.52	11.52	11.52	11.52	36.00K
July 17, 2026	11.53	11.53	11.52	11.52	11.52	54.00K
July 17, 2026	11.53	11.53	11.53	11.53	11.53	58.00K
July 17, 2026	11.52	11.52	11.52	11.52	11.52	2.00K
July 17, 2026	11.50	11.52	11.49	11.52	11.52	82.00K
July 17, 2026	11.50	11.52	11.49	11.52	11.52	34.00K
July 17, 2026	11.52	11.52	11.51	11.51	11.51	18.00K
July 17, 2026	11.53	11.54	11.52	11.52	11.52	54.00K
July 17, 2026	11.58	11.58	11.52	11.53	11.53	140.00K
July 17, 2026	11.60	11.60	11.60	11.60	11.60	6.00K
July 17, 2026	11.64	11.65	11.61	11.61	11.61	50.00K
July 17, 2026	11.65	11.65	11.63	11.64	11.64	60.00K
July 17, 2026	11.62	11.66	11.61	11.65	11.65	156.00K
July 17, 2026	11.62	11.63	11.60	11.62	11.62	132.00K
July 17, 2026	11.60	11.62	11.60	11.62	11.62	60.00K
July 17, 2026	11.60	11.63	11.60	11.60	11.60	90.00K
July 17, 2026	11.56	11.60	11.56	11.60	11.60	126.00K
July 17, 2026	11.53	11.55	11.53	11.55	11.55	76.00K
July 17, 2026	11.53	11.55	11.47	11.55	11.55	240.00K