Tianjin Development Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	1.320	1.350	1.320	1.340	1.029	166,000
2022-11-01	1.250	1.300	1.250	1.280	0.983	136,000
2022-10-31	1.270	1.310	1.260	1.270	0.975	178,000
2022-10-28	1.270	1.270	1.260	1.270	0.975	50,000
2022-10-27	1.310	1.320	1.310	1.320	1.014	236,000
2022-10-26	1.280	1.300	1.280	1.300	0.998	170,000
2022-10-25	1.290	1.290	1.270	1.280	0.983	310,000
2022-10-24	1.300	1.300	1.280	1.290	0.990	152,000
2022-10-21	1.340	1.350	1.320	1.320	1.014	94,000
2022-10-20	1.290	1.320	1.290	1.310	1.006	110,000
2022-10-19	1.320	1.320	1.320	1.320	1.014	110,000
2022-10-18	1.320	1.330	1.310	1.320	1.014	148,000
2022-10-17	1.310	1.310	1.290	1.310	1.006	247,921
2022-10-14	1.350	1.350	1.320	1.320	1.014	320,000
2022-10-13	1.350	1.350	1.320	1.320	1.014	52,000
2022-10-12	1.330	1.350	1.330	1.350	1.037	110,000
2022-10-11	1.360	1.360	1.310	1.350	1.037	1,122,000
2022-10-10	1.380	1.380	1.360	1.380	1.060	142,000
2022-10-07	1.410	1.410	1.380	1.390	1.067	238,000
2022-10-06	1.420	1.440	1.410	1.440	1.106	86,000
2022-10-05	1.430	1.440	1.420	1.440	1.106	62,000
2022-10-03	1.400	1.410	1.380	1.410	1.083	76,000
2022-09-30	1.380	1.410	1.380	1.410	1.083	70,000
2022-09-29	1.430	1.440	1.390	1.410	1.083	1,271,995
2022-09-28	1.480	1.480	1.450	1.460	1.121	300,000
2022-09-27	1.490	1.500	1.490	1.500	1.152	74,000
2022-09-26	1.520	1.540	1.510	1.510	1.159	368,000
2022-09-23	1.550	1.560	1.550	1.560	1.171	96,000
2022-09-22	1.570	1.570	1.550	1.550	1.164	376,000
2022-09-21	1.580	1.590	1.570	1.570	1.179	108,000
2022-09-20	1.570	1.580	1.570	1.580	1.186	422,000
2022-09-19	1.570	1.580	1.570	1.570	1.179	188,000
2022-09-16	1.580	1.610	1.580	1.580	1.186	404,000
2022-09-15	1.590	1.600	1.580	1.580	1.186	314,000
2022-09-14	1.590	1.600	1.590	1.590	1.194	28,000
2022-09-13	1.620	1.630	1.590	1.610	1.209	260,000
2022-09-09	1.590	1.610	1.590	1.610	1.209	76,000
2022-09-08	1.590	1.600	1.590	1.600	1.201	84,000
2022-09-07	1.610	1.610	1.590	1.600	1.201	168,000
2022-09-06	1.610	1.610	1.590	1.590	1.194	244,000
2022-09-05	1.590	1.610	1.590	1.610	1.209	238,000
2022-09-02	1.610	1.620	1.610	1.620	1.216	174,000
2022-09-01	1.610	1.610	1.600	1.600	1.201	258,000
2022-08-31	1.600	1.610	1.590	1.610	1.209	868,000
2022-08-30	1.600	1.600	1.600	1.600	1.201	38,000
2022-08-29	1.590	1.600	1.580	1.600	1.201	310,000
2022-08-26	1.590	1.610	1.590	1.590	1.194	264,000
2022-08-25	1.600	1.600	1.570	1.580	1.186	49,995
2022-08-24	1.600	1.600	1.580	1.580	1.186	174,000
2022-08-23	1.590	1.600	1.580	1.600	1.201	132,000
2022-08-22	1.610	1.610	1.590	1.600	1.201	130,000
2022-08-19	1.590	1.610	1.580	1.610	1.209	96,000
2022-08-18	1.590	1.590	1.570	1.570	1.179	332,000
2022-08-17	1.580	1.590	1.580	1.590	1.194	144,000
2022-08-16	1.600	1.620	1.570	1.570	1.179	264,000
2022-08-15	1.600	1.610	1.590	1.600	1.201	164,000
2022-08-11	1.620	1.620	1.600	1.600	1.201	32,000
2022-08-10	1.600	1.600	1.590	1.590	1.194	36,000
2022-08-09	1.610	1.620	1.600	1.600	1.201	84,000
2022-08-08	1.590	1.600	1.590	1.600	1.201	120,000

← NewerPage 17 of 21 · 1,213 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-21	0.0518 HKD
2026-07-02	0.0882 HKD
2025-09-22	0.0518 HKD
2025-06-26	0.0882 HKD
2024-09-23	0.0518 HKD
2024-06-20	0.0880 HKD
2023-09-25	0.0345 HKD
2023-06-29	0.0550 HKD
2022-09-26	0.0345 HKD
2022-06-29	0.0550 HKD
2021-09-24	0.0345 HKD
2021-06-29	0.0478 HKD
2020-09-24	0.0300 HKD
2020-06-30	0.0478 HKD
2019-09-23	0.0326 HKD
2019-06-10	0.0478 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.