Tianneng Power International Limited (HKG:0819)
Hong Kong
· Delayed Price · Currency is HKD 9.42
+1.17 (14.18%)
Sep 29, 2025, 4:08 PM HKT
HKG:0819 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 8.03 | 8.45 | 7.98 | 8.25 | 8.25 | 2.36% | 20,740,153 |
| Sep 25, 2025 | 8.01 | 8.12 | 7.92 | 8.06 | 8.06 | 0.50% | 10,340,000 |
| Sep 24, 2025 | 7.76 | 8.18 | 7.76 | 8.02 | 8.02 | 2.69% | 17,213,629 |
| Sep 23, 2025 | 7.94 | 8.08 | 7.68 | 7.81 | 7.81 | -1.76% | 11,819,051 |
| Sep 22, 2025 | 8.21 | 8.25 | 7.92 | 7.95 | 7.95 | -3.17% | 12,270,000 |
| Sep 19, 2025 | 7.91 | 8.33 | 7.83 | 8.21 | 8.21 | 3.92% | 19,520,900 |
| Sep 18, 2025 | 8.05 | 8.11 | 7.78 | 7.90 | 7.90 | -1.99% | 9,609,545 |
| Sep 17, 2025 | 7.91 | 8.07 | 7.84 | 8.06 | 8.06 | 2.41% | 8,684,300 |
| Sep 16, 2025 | 8.09 | 8.10 | 7.74 | 7.87 | 7.87 | -2.11% | 17,914,300 |
| Sep 15, 2025 | 8.16 | 8.36 | 8.03 | 8.04 | 8.04 | -0.50% | 12,096,000 |
| Sep 12, 2025 | 8.32 | 8.34 | 8.04 | 8.08 | 8.08 | -1.94% | 10,820,000 |
| Sep 11, 2025 | 8.24 | 8.32 | 8.07 | 8.24 | 8.24 | - | 7,988,241 |
| Sep 10, 2025 | 8.44 | 8.44 | 8.13 | 8.24 | 8.24 | -2.49% | 11,376,000 |
| Sep 9, 2025 | 8.50 | 8.82 | 8.38 | 8.45 | 8.45 | - | 22,516,000 |
| Sep 8, 2025 | 8.58 | 8.70 | 8.18 | 8.45 | 8.45 | -1.05% | 25,488,000 |
| Sep 5, 2025 | 7.57 | 8.70 | 7.57 | 8.54 | 8.54 | 12.81% | 44,114,161 |
| Sep 4, 2025 | 7.49 | 7.76 | 7.44 | 7.57 | 7.57 | 1.88% | 15,275,000 |
| Sep 3, 2025 | 7.59 | 7.60 | 7.33 | 7.43 | 7.43 | -1.20% | 9,724,900 |
| Sep 2, 2025 | 7.88 | 7.98 | 7.48 | 7.52 | 7.52 | -4.81% | 17,542,000 |
| Sep 1, 2025 | 8.20 | 8.20 | 7.74 | 7.90 | 7.90 | -2.59% | 20,913,000 |
| Aug 29, 2025 | 7.68 | 8.53 | 7.68 | 8.11 | 8.11 | 10.79% | 59,527,031 |
| Aug 28, 2025 | 7.59 | 7.59 | 7.25 | 7.32 | 7.32 | -3.43% | 13,522,000 |
| Aug 27, 2025 | 7.53 | 7.86 | 7.45 | 7.58 | 7.58 | 1.07% | 16,584,000 |
| Aug 26, 2025 | 7.50 | 7.72 | 7.44 | 7.50 | 7.50 | 0.27% | 11,698,000 |
| Aug 25, 2025 | 7.40 | 7.55 | 7.37 | 7.48 | 7.48 | 1.36% | 6,057,373 |
| Aug 22, 2025 | 7.36 | 7.39 | 7.27 | 7.38 | 7.38 | 0.27% | 8,668,840 |
| Aug 21, 2025 | 7.47 | 7.50 | 7.33 | 7.36 | 7.36 | -1.34% | 5,788,100 |
| Aug 20, 2025 | 7.66 | 7.66 | 7.35 | 7.46 | 7.46 | -2.74% | 11,362,686 |
| Aug 19, 2025 | 7.60 | 7.76 | 7.52 | 7.67 | 7.67 | 0.92% | 13,488,000 |
| Aug 18, 2025 | 7.17 | 7.72 | 7.16 | 7.60 | 7.60 | 6.74% | 27,407,090 |
| Aug 15, 2025 | 6.84 | 7.13 | 6.80 | 7.12 | 7.12 | 3.79% | 10,308,000 |
| Aug 14, 2025 | 6.95 | 6.95 | 6.78 | 6.86 | 6.86 | -0.44% | 7,385,000 |
| Aug 13, 2025 | 6.93 | 6.94 | 6.87 | 6.89 | 6.89 | - | 7,852,000 |
| Aug 12, 2025 | 6.91 | 6.94 | 6.83 | 6.89 | 6.89 | -0.29% | 3,474,000 |
| Aug 11, 2025 | 6.75 | 6.92 | 6.74 | 6.91 | 6.91 | 2.83% | 7,268,546 |
| Aug 8, 2025 | 6.79 | 6.79 | 6.69 | 6.72 | 6.72 | -0.88% | 5,914,000 |
| Aug 7, 2025 | 6.69 | 6.79 | 6.69 | 6.78 | 6.78 | 1.04% | 4,240,000 |
| Aug 6, 2025 | 6.81 | 6.81 | 6.66 | 6.71 | 6.71 | -0.89% | 5,695,835 |
| Aug 5, 2025 | 6.70 | 6.78 | 6.65 | 6.77 | 6.77 | 1.96% | 3,460,000 |
| Aug 4, 2025 | 6.61 | 6.69 | 6.59 | 6.64 | 6.64 | -0.60% | 5,512,000 |
| Aug 1, 2025 | 6.79 | 6.83 | 6.62 | 6.68 | 6.68 | -1.62% | 9,648,000 |
| Jul 31, 2025 | 7.22 | 7.22 | 6.73 | 6.79 | 6.79 | -5.43% | 26,094,000 |
| Jul 30, 2025 | 7.25 | 7.30 | 7.09 | 7.18 | 7.18 | -1.37% | 8,376,000 |
| Jul 29, 2025 | 7.15 | 7.30 | 6.99 | 7.28 | 7.28 | 1.82% | 8,638,000 |
| Jul 28, 2025 | 7.19 | 7.27 | 7.12 | 7.15 | 7.15 | -0.56% | 6,684,000 |
| Jul 25, 2025 | 7.20 | 7.29 | 7.12 | 7.19 | 7.19 | 0.14% | 7,408,475 |
| Jul 24, 2025 | 7.03 | 7.20 | 7.03 | 7.18 | 7.18 | 2.43% | 6,934,000 |
| Jul 23, 2025 | 7.10 | 7.13 | 6.96 | 7.01 | 7.01 | -1.96% | 12,954,475 |
| Jul 22, 2025 | 6.93 | 7.35 | 6.86 | 7.15 | 7.15 | 2.88% | 17,393,308 |
| Jul 21, 2025 | 6.83 | 6.97 | 6.80 | 6.95 | 6.95 | 1.76% | 5,929,046 |