HKEX · 0322 · stock
Tingyi (Cayman Islands) Holding Corp. (0322) stock price history
Every HKEX trading session of Tingyi (Cayman Islands) Holding Corp. from Jan 4, 2000 to Nov 12, 2026: 6,590 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
0322 adjusted close, 2000 to 2026
- HK$14.04
- All time high, 2026
- HK$14.14
- 52 week high, HK$9.42 low
- 6,590
- Daily sessions since 2000
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
0322 key facts
- Tingyi (Cayman Islands) Holding Corp. (0322) closed at HK$13.65 on Nov 12, 2026 on HKEX.
- 0322's all time high close is HK$14.04, set on Aug 20, 2026; its all time low close is HK$0.2064 on Feb 29, 2000.
- 0322's 52 week range is HK$9.42 to HK$14.14.
- 0322 returned +26.0% over the year to Nov 12, 2026 and +22.5% over five years.
- Over ten years 0322 returned +178%, +10.8% a year compounded.
- 0322's deepest drawdown was -73.3% from Aug 17, 2011 to Aug 3, 2016.
- DataCedar holds 6,590 daily sessions of 0322 history from Jan 4, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
0322 price chart, 2000 to 2026
0322 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +12.6% |
| 3 months | +11.1% |
| 6 months | +20.1% |
| Year to date | +24.5% |
| 1 year | +26.0% |
| 3 years | +66.5% |
| 5 years | +22.5% |
| 10 years | +177.9% |
| Since Jan 4, 2000 | +5,242% |
| Compound annual growth, 26.9 years | +16.0% |
0322 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$14.04 on Aug 20, 2026
- All time low close
- HK$0.2064 on Feb 29, 2000
- 52 week high
- HK$14.14 on Aug 21, 2026
- 52 week low
- HK$9.42 on Jun 25, 2026
- Deepest drawdown
- -73.3% from Aug 17, 2011 to Aug 3, 2016, recovered Aug 18, 2026
- Best single session
- +27.7% on Jan 5, 2004
- Worst single session
- -17.7% on Nov 27, 2018
- Volatility, 1 year annualised
- 32.2%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2000
- 53.4×
- Best calendar year
- 2005, +132%
- Worst calendar year
- 2015, -37%
0322 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$10.91 | HK$14.14 | HK$9.42 | HK$13.65 | +25.6% | 3.3B | 208 |
| 2025 | HK$8.81 | HK$12.40 | HK$8.52 | HK$10.87 | +23.6% | 2.8B | 246 |
| 2024 | HK$7.77 | HK$10.88 | HK$5.77 | HK$8.79 | +13.1% | 2.3B | 245 |
| 2023 | HK$10.80 | HK$11.38 | HK$7.21 | HK$7.77 | -27.9% | 1.3B | 243 |
| 2022 | HK$11.25 | HK$12.98 | HK$8.22 | HK$10.78 | -4.2% | 2.1B | 246 |
| 2021 | HK$8.16 | HK$11.48 | HK$7.92 | HK$11.25 | +38.3% | 1.9B | 246 |
| 2020 | HK$7.84 | HK$9.89 | HK$6.90 | HK$8.14 | +4.5% | 2.3B | 248 |
| 2019 | HK$5.92 | HK$7.97 | HK$5.18 | HK$7.79 | +32.4% | 1.5B | 244 |
| 2018 | HK$8.45 | HK$10.97 | HK$5.51 | HK$5.88 | -30.4% | 2.1B | 244 |
| 2017 | HK$5.14 | HK$8.70 | HK$4.62 | HK$8.45 | +63.4% | 1.9B | 246 |
| 2016 | HK$5.91 | HK$5.93 | HK$3.51 | HK$5.18 | -12.5% | 2.9B | 246 |
| 2015 | HK$9.37 | HK$10.49 | HK$5.44 | HK$5.91 | -36.5% | 2B | 247 |
| 2014 | HK$11.65 | HK$12.22 | HK$8.42 | HK$9.32 | -19.9% | 1.3B | 245 |
| 2013 | HK$11.22 | HK$12.46 | HK$9.45 | HK$11.62 | +4.1% | 1.6B | 244 |
| 2012 | HK$12.57 | HK$12.95 | HK$9.26 | HK$11.17 | -8.5% | 1.5B | 246 |
| 2011 | HK$10.27 | HK$13.44 | HK$8.94 | HK$12.20 | +18.8% | 1.8B | 241 |
| 2010 | HK$9.89 | HK$11.43 | HK$7.80 | HK$10.27 | +3.9% | 1.2B | 247 |
| 2009 | HK$4.62 | HK$10.61 | HK$4.22 | HK$9.89 | +114.2% | 1.1B | 244 |
| 2008 | HK$6.46 | HK$6.95 | HK$3.40 | HK$4.62 | -27.4% | 1B | 243 |
| 2007 | HK$3.86 | HK$6.56 | HK$3.33 | HK$6.36 | +63.4% | 1B | 244 |
| 2006 | HK$1.95 | HK$3.94 | HK$1.94 | HK$3.89 | +97.4% | 743.4M | 243 |
| 2005 | HK$0.8503 | HK$1.97 | HK$0.8047 | HK$1.97 | +131.9% | 747.7M | 232 |
| 2004 | HK$1.21 | HK$1.35 | HK$0.7288 | HK$0.8503 | -7.2% | 633.7M | 240 |
| 2003 | HK$1.01 | HK$1.11 | HK$0.6657 | HK$0.9165 | -9.6% | 1.4B | 234 |
| 2002 | HK$0.6531 | HK$1.24 | HK$0.5734 | HK$1.01 | +55.2% | 645.1M | 258 |
| 2001 | HK$0.4465 | HK$0.6995 | HK$0.3820 | HK$0.6531 | +46.3% | 540.7M | 261 |
| 2000 | HK$0.2506 | HK$0.4961 | HK$0.1965 | HK$0.4465 | n/a | 423.8M | 259 |
0322 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$13.65 | +7.9% |
| October 2026 | HK$12.65 | +9.0% |
| September 2026 | HK$11.61 | -9.0% |
| August 2026 | HK$12.76 | +7.2% |
| July 2026 | HK$11.90 | +21.7% |
| June 2026 | HK$9.78 | -11.2% |
| May 2026 | HK$11.01 | -5.7% |
| April 2026 | HK$11.68 | -2.4% |
| March 2026 | HK$11.96 | -0.8% |
| February 2026 | HK$12.06 | +10.4% |
| January 2026 | HK$10.93 | +0.6% |
| December 2025 | HK$10.87 | -1.2% |
About the 0322 data
Daily bars. 6,590 sessions from Jan 4, 2000 to Nov 12, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 4, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A0322/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 0316 Orient Overseas (International) Limited
- 0317 CSSC Offshore & Marine Engineering (Group) Company Limited
- 0320 Computime Group Limited
- 0321 Texwinca Holdings Limited
- 0323 Maanshan Iron & Steel Company Limited
- 0325 Bloks Group Limited
- 0326 China Star Entertainment Limited
- 0327 PAX Global Technology Limited
Common questions
0322 share price history
