Singapore markets closed
Straits Times Index
3,326.04 -4.05 (-0.12%) S&P 500
5,306.04 +1.32 (+0.02%) Dow
38,852.86 -216.74 (-0.55%) Nasdaq
17,019.88 +99.08 (+0.59%) Bitcoin USD
67,697.84 -337.88 (-0.50%) CMC Crypto 200
1,462.04 -22.65 (-1.52%)
Techtronic Industries Company Limited (0669.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 May 2024 | 97.200 | 97.950 | 95.550 | 96.450 | 96.450 | 5,942,645 |
| 28 May 2024 | 99.000 | 99.850 | 98.200 | 99.400 | 99.400 | 6,289,230 |
| 27 May 2024 | 97.000 | 99.400 | 96.800 | 99.150 | 99.150 | 9,653,458 |
| 24 May 2024 | 97.300 | 99.150 | 96.000 | 98.600 | 98.600 | 7,918,018 |
| 23 May 2024 | 100.000 | 100.700 | 97.600 | 99.400 | 99.400 | 9,653,626 |
| 22 May 2024 | 101.000 | 102.600 | 100.400 | 101.700 | 101.700 | 12,648,936 |
| 21 May 2024 | 102.600 | 106.000 | 98.700 | 102.600 | 102.600 | 19,636,008 |
| 20 May 2024 | 107.100 | 108.400 | 106.700 | 108.000 | 108.000 | 2,102,075 |
| 17 May 2024 | 107.000 | 109.800 | 106.600 | 107.100 | 107.100 | 5,166,190 |
| 16 May 2024 | 113.500 | 113.500 | 105.300 | 106.100 | 106.100 | 7,538,359 |
| 16 May 2024 | 0.98 Dividend | |||||
| 14 May 2024 | 114.200 | 116.100 | 112.300 | 113.100 | 112.120 | 2,786,275 |
| 13 May 2024 | 112.200 | 114.500 | 111.600 | 114.200 | 113.210 | 3,181,210 |
| 10 May 2024 | 111.500 | 112.600 | 110.600 | 112.000 | 111.030 | 4,110,068 |
| 09 May 2024 | 109.800 | 112.100 | 108.200 | 111.500 | 110.534 | 2,254,033 |
| 08 May 2024 | 110.000 | 111.600 | 107.500 | 108.300 | 107.362 | 5,705,355 |
| 07 May 2024 | 110.200 | 112.100 | 107.700 | 111.800 | 110.831 | 4,492,689 |
| 06 May 2024 | 106.000 | 111.400 | 105.900 | 109.500 | 108.551 | 5,769,140 |
| 03 May 2024 | 105.000 | 106.200 | 102.100 | 105.700 | 104.784 | 6,777,695 |
| 02 May 2024 | 107.000 | 108.100 | 105.500 | 105.800 | 104.883 | 4,459,072 |
| 30 Apr 2024 | 108.600 | 109.800 | 107.500 | 109.400 | 108.452 | 3,098,570 |
| 29 Apr 2024 | 108.800 | 108.800 | 104.700 | 105.400 | 104.487 | 3,526,557 |
| 26 Apr 2024 | 106.000 | 110.500 | 106.000 | 108.800 | 107.857 | 8,350,464 |
| 25 Apr 2024 | 105.800 | 107.300 | 105.000 | 106.500 | 105.577 | 4,322,661 |
| 24 Apr 2024 | 106.700 | 106.900 | 105.000 | 106.700 | 105.775 | 5,934,602 |
| 23 Apr 2024 | 102.900 | 105.200 | 102.900 | 105.000 | 104.090 | 5,647,710 |
| 22 Apr 2024 | 102.000 | 103.800 | 100.300 | 102.800 | 101.909 | 5,882,230 |
| 19 Apr 2024 | 104.000 | 104.800 | 100.700 | 101.500 | 100.621 | 7,815,698 |
| 18 Apr 2024 | 103.400 | 106.400 | 103.100 | 104.100 | 103.198 | 4,738,429 |
| 17 Apr 2024 | 103.600 | 104.600 | 102.000 | 103.400 | 102.504 | 8,136,785 |
| 16 Apr 2024 | 107.900 | 107.900 | 103.300 | 104.200 | 103.297 | 8,280,649 |
| 15 Apr 2024 | 108.200 | 110.200 | 107.600 | 109.000 | 108.056 | 2,727,298 |
| 12 Apr 2024 | 110.300 | 111.600 | 109.400 | 110.800 | 109.840 | 4,761,149 |
| 11 Apr 2024 | 108.400 | 110.400 | 105.700 | 110.200 | 109.245 | 5,648,619 |
| 10 Apr 2024 | 108.900 | 110.100 | 107.800 | 110.100 | 109.146 | 4,128,610 |
| 09 Apr 2024 | 107.800 | 109.400 | 106.800 | 108.900 | 107.956 | 4,099,619 |
| 08 Apr 2024 | 103.000 | 106.800 | 102.800 | 105.900 | 104.982 | 4,726,831 |
| 05 Apr 2024 | 103.100 | 106.000 | 102.600 | 104.500 | 103.595 | 4,161,642 |
| 03 Apr 2024 | 101.800 | 103.400 | 101.600 | 102.500 | 101.612 | 7,756,225 |
| 02 Apr 2024 | 103.100 | 106.300 | 103.100 | 104.800 | 103.892 | 9,764,417 |
| 28 Mar 2024 | 109.100 | 109.800 | 105.400 | 106.100 | 105.181 | 7,699,186 |
| 27 Mar 2024 | 108.000 | 110.000 | 107.600 | 109.100 | 108.155 | 8,524,396 |
| 26 Mar 2024 | 107.600 | 109.600 | 106.000 | 108.000 | 107.064 | 10,002,970 |
| 25 Mar 2024 | 104.500 | 105.400 | 102.700 | 104.700 | 103.793 | 3,569,054 |
| 22 Mar 2024 | 106.200 | 106.900 | 103.200 | 103.900 | 103.000 | 5,262,944 |
| 21 Mar 2024 | 104.000 | 105.400 | 102.800 | 104.500 | 103.595 | 6,795,744 |
| 20 Mar 2024 | 102.100 | 103.500 | 100.400 | 101.300 | 100.422 | 7,707,596 |
| 19 Mar 2024 | 101.900 | 103.300 | 99.850 | 102.100 | 101.215 | 6,474,938 |
| 18 Mar 2024 | 103.000 | 104.300 | 101.900 | 102.600 | 101.711 | 6,959,042 |
| 15 Mar 2024 | 100.000 | 103.200 | 99.750 | 102.500 | 101.612 | 11,311,350 |
| 14 Mar 2024 | 99.800 | 102.500 | 99.800 | 100.300 | 99.431 | 8,649,990 |
| 13 Mar 2024 | 98.150 | 100.300 | 96.600 | 99.350 | 98.489 | 7,812,849 |
| 12 Mar 2024 | 99.550 | 100.500 | 96.900 | 98.400 | 97.547 | 5,603,895 |
| 11 Mar 2024 | 95.600 | 100.000 | 95.100 | 99.550 | 98.687 | 8,498,266 |
| 08 Mar 2024 | 96.950 | 96.950 | 92.500 | 94.400 | 93.582 | 8,581,116 |
| 07 Mar 2024 | 96.850 | 98.000 | 92.500 | 93.650 | 92.839 | 10,003,839 |
| 06 Mar 2024 | 87.250 | 93.400 | 87.050 | 92.250 | 91.451 | 5,628,285 |
| 05 Mar 2024 | 88.250 | 89.800 | 86.150 | 87.250 | 86.494 | 4,289,802 |
| 04 Mar 2024 | 83.550 | 90.500 | 83.550 | 90.450 | 89.666 | 6,361,875 |
| 01 Mar 2024 | 83.650 | 84.000 | 82.100 | 82.550 | 81.835 | 7,263,716 |
| 29 Feb 2024 | 84.000 | 85.300 | 83.250 | 84.750 | 84.016 | 4,527,163 |
| 28 Feb 2024 | 85.000 | 85.150 | 83.000 | 84.050 | 83.322 | 4,255,879 |
| 27 Feb 2024 | 86.650 | 88.750 | 83.600 | 85.000 | 84.263 | 4,737,215 |
| 26 Feb 2024 | 84.650 | 86.800 | 84.450 | 86.650 | 85.899 | 2,950,698 |
| 23 Feb 2024 | 85.500 | 86.550 | 84.500 | 85.450 | 84.710 | 2,039,833 |
| 22 Feb 2024 | 84.400 | 87.400 | 84.000 | 85.500 | 84.759 | 4,250,564 |
| 21 Feb 2024 | 82.750 | 88.800 | 82.450 | 87.000 | 86.246 | 6,100,179 |
| 20 Feb 2024 | 82.050 | 83.100 | 81.100 | 83.100 | 82.380 | 3,199,907 |
| 19 Feb 2024 | 83.550 | 83.700 | 80.400 | 82.350 | 81.636 | 4,811,098 |
| 16 Feb 2024 | 85.400 | 85.400 | 82.850 | 84.700 | 83.966 | 2,340,849 |
| 15 Feb 2024 | 84.400 | 84.700 | 81.750 | 84.450 | 83.718 | 3,256,649 |
| 14 Feb 2024 | 83.950 | 85.600 | 82.450 | 84.600 | 83.867 | 3,547,751 |
| 09 Feb 2024 | 84.250 | 84.250 | 82.550 | 83.050 | 82.330 | 3,917,759 |
| 08 Feb 2024 | 84.750 | 87.450 | 83.800 | 84.250 | 83.520 | 3,547,456 |
| 07 Feb 2024 | 84.000 | 87.000 | 84.000 | 85.900 | 85.156 | 3,071,658 |
| 06 Feb 2024 | 83.150 | 84.900 | 82.600 | 84.200 | 83.470 | 4,130,541 |
| 05 Feb 2024 | 83.950 | 84.700 | 82.400 | 83.900 | 83.173 | 3,156,751 |
| 02 Feb 2024 | 86.750 | 88.150 | 85.500 | 86.100 | 85.354 | 5,076,316 |
| 01 Feb 2024 | 83.050 | 86.950 | 82.500 | 85.050 | 84.313 | 4,471,730 |
| 31 Jan 2024 | 83.450 | 86.050 | 82.300 | 83.200 | 82.479 | 6,765,622 |
| 30 Jan 2024 | 87.400 | 87.400 | 84.350 | 85.250 | 84.511 | 4,531,853 |
| 29 Jan 2024 | 88.900 | 89.150 | 87.350 | 88.700 | 87.931 | 2,398,970 |
| 26 Jan 2024 | 89.000 | 90.900 | 88.550 | 89.000 | 88.229 | 3,060,934 |
| 25 Jan 2024 | 88.600 | 89.650 | 88.000 | 89.000 | 88.229 | 4,436,743 |
| 24 Jan 2024 | 88.300 | 89.400 | 85.800 | 89.200 | 88.427 | 4,894,622 |
| 23 Jan 2024 | 83.700 | 88.550 | 83.550 | 88.300 | 87.535 | 5,808,696 |
| 22 Jan 2024 | 84.650 | 84.900 | 82.200 | 82.400 | 81.686 | 6,477,789 |
| 19 Jan 2024 | 83.100 | 85.150 | 83.100 | 84.650 | 83.917 | 4,725,974 |
| 18 Jan 2024 | 84.100 | 84.800 | 82.750 | 83.100 | 82.380 | 2,953,733 |
| 17 Jan 2024 | 84.300 | 84.400 | 82.800 | 83.500 | 82.776 | 3,888,751 |
| 16 Jan 2024 | 86.200 | 86.300 | 84.250 | 84.700 | 83.966 | 3,643,066 |
| 15 Jan 2024 | 86.000 | 86.500 | 84.250 | 86.300 | 85.552 | 5,489,926 |
| 12 Jan 2024 | 87.000 | 87.000 | 85.850 | 86.300 | 85.552 | 6,304,903 |
| 11 Jan 2024 | 88.700 | 89.200 | 86.750 | 87.000 | 86.246 | 4,310,710 |
| 10 Jan 2024 | 87.000 | 88.600 | 86.700 | 87.900 | 87.138 | 4,820,859 |
| 09 Jan 2024 | 87.100 | 87.250 | 85.750 | 86.050 | 85.304 | 3,473,674 |
| 08 Jan 2024 | 86.000 | 87.150 | 84.550 | 85.150 | 84.412 | 1,977,062 |
| 05 Jan 2024 | 88.450 | 88.450 | 85.550 | 86.800 | 86.048 | 3,411,809 |
| 04 Jan 2024 | 88.900 | 89.000 | 86.350 | 87.650 | 86.891 | 4,552,014 |
| 03 Jan 2024 | 92.000 | 92.250 | 87.250 | 88.900 | 88.130 | 4,803,453 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.