Tianjin Capital Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.625 | 3.625 | 3.555 | 3.580 | 3.580 | 308,000 |
| 2026-10-16 | 3.600 | 3.605 | 3.560 | 3.580 | 3.580 | 342,000 |
| 2026-10-15 | 3.580 | 3.615 | 3.555 | 3.560 | 3.560 | 556,150 |
| 2026-10-14 | 3.630 | 3.630 | 3.595 | 3.600 | 3.600 | 278,000 |
| 2026-10-13 | 3.620 | 3.630 | 3.585 | 3.610 | 3.610 | 194,000 |
| 2026-10-12 | 3.550 | 3.630 | 3.550 | 3.620 | 3.620 | 408,000 |
| 2026-10-09 | 3.590 | 3.630 | 3.575 | 3.610 | 3.610 | 1,042,000 |
| 2026-10-08 | 3.600 | 3.630 | 3.590 | 3.600 | 3.600 | 486,000 |
| 2026-10-07 | 3.510 | 3.665 | 3.510 | 3.665 | 3.665 | 18,000 |
| 2026-10-06 | 3.510 | 3.685 | 3.510 | 3.670 | 3.670 | 18,000 |
| 2026-10-05 | 3.575 | 3.575 | 3.575 | 3.575 | 3.575 | 0 |
| 2026-10-02 | 3.570 | 3.575 | 3.570 | 3.575 | 3.575 | 4,000 |
| 2026-09-30 | 3.610 | 3.620 | 3.580 | 3.610 | 3.610 | 612,000 |
| 2026-09-29 | 3.605 | 3.610 | 3.565 | 3.605 | 3.605 | 994,000 |
| 2026-09-28 | 3.625 | 3.645 | 3.595 | 3.620 | 3.620 | 742,000 |
| 2026-09-25 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2026-09-24 | 3.630 | 3.650 | 3.625 | 3.650 | 3.650 | 130,000 |
| 2026-09-23 | 3.645 | 3.655 | 3.630 | 3.655 | 3.655 | 380,000 |
| 2026-09-22 | 3.695 | 3.850 | 3.630 | 3.650 | 3.650 | 4,446,000 |
| 2026-09-21 | 3.685 | 3.725 | 3.680 | 3.705 | 3.705 | 308,000 |
| 2026-09-18 | 3.700 | 3.750 | 3.690 | 3.705 | 3.705 | 196,000 |
| 2026-09-17 | 3.670 | 3.730 | 3.655 | 3.685 | 3.685 | 262,000 |
| 2026-09-16 | 3.710 | 3.730 | 3.680 | 3.730 | 3.730 | 162,000 |
| 2026-09-15 | 3.710 | 3.715 | 3.685 | 3.685 | 3.685 | 142,000 |
| 2026-09-14 | 3.710 | 3.745 | 3.685 | 3.720 | 3.720 | 116,000 |
| 2026-09-11 | 3.725 | 3.745 | 3.685 | 3.710 | 3.710 | 310,000 |
| 2026-09-10 | 3.755 | 3.760 | 3.740 | 3.760 | 3.760 | 150,000 |
| 2026-09-09 | 3.730 | 3.755 | 3.725 | 3.755 | 3.755 | 226,000 |
| 2026-09-08 | 3.725 | 3.750 | 3.715 | 3.745 | 3.745 | 202,000 |
| 2026-09-07 | 3.700 | 3.730 | 3.700 | 3.725 | 3.725 | 92,000 |
| 2026-09-04 | 3.700 | 3.725 | 3.695 | 3.720 | 3.720 | 930,000 |
| 2026-09-03 | 3.700 | 3.730 | 3.680 | 3.700 | 3.700 | 514,000 |
| 2026-09-02 | 3.720 | 3.725 | 3.690 | 3.700 | 3.700 | 714,000 |
| 2026-09-01 | 3.715 | 3.760 | 3.705 | 3.720 | 3.720 | 730,000 |
| 2026-08-31 | 3.725 | 3.725 | 3.690 | 3.720 | 3.720 | 752,000 |
| 2026-08-28 | 3.765 | 3.765 | 3.725 | 3.750 | 3.750 | 458,000 |
| 2026-08-27 | 3.790 | 3.790 | 3.755 | 3.770 | 3.770 | 720,000 |
| 2026-08-26 | 3.710 | 3.830 | 3.710 | 3.785 | 3.785 | 674,000 |
| 2026-08-25 | 3.690 | 3.790 | 3.690 | 3.775 | 3.775 | 448,000 |
| 2026-08-24 | 3.680 | 3.720 | 3.680 | 3.710 | 3.710 | 296,000 |
| 2026-08-21 | 3.705 | 3.740 | 3.670 | 3.685 | 3.685 | 600,000 |
| 2026-08-20 | 3.695 | 3.740 | 3.695 | 3.740 | 3.740 | 358,000 |
| 2026-08-19 | 3.655 | 4.190 | 3.640 | 3.700 | 3.700 | 4,650,000 |
| 2026-08-18 | 3.670 | 3.685 | 3.620 | 3.660 | 3.660 | 750,000 |
| 2026-08-17 | 3.700 | 3.715 | 3.665 | 3.680 | 3.680 | 316,000 |
| 2026-08-14 | 3.690 | 3.720 | 3.665 | 3.670 | 3.670 | 284,000 |
| 2026-08-13 | 3.680 | 3.700 | 3.660 | 3.700 | 3.700 | 382,000 |
| 2026-08-12 | 3.655 | 3.685 | 3.655 | 3.675 | 3.675 | 340,000 |
| 2026-08-11 | 3.615 | 3.690 | 3.615 | 3.680 | 3.680 | 832,000 |
| 2026-08-10 | 3.650 | 3.720 | 3.650 | 3.720 | 3.720 | 816,000 |
| 2026-08-07 | 3.700 | 3.700 | 3.645 | 3.650 | 3.650 | 1,006,000 |
| 2026-08-06 | 3.760 | 3.760 | 3.690 | 3.705 | 3.705 | 442,000 |
| 2026-08-05 | 3.790 | 3.820 | 3.765 | 3.770 | 3.770 | 648,000 |
| 2026-08-04 | 3.860 | 3.880 | 3.790 | 3.820 | 3.820 | 284,000 |
| 2026-08-03 | 3.840 | 3.860 | 3.750 | 3.850 | 3.850 | 238,000 |
| 2026-07-31 | 3.850 | 3.850 | 3.810 | 3.830 | 3.830 | 142,000 |
| 2026-07-30 | 3.820 | 3.850 | 3.800 | 3.850 | 3.850 | 160,000 |
| 2026-07-29 | 3.750 | 3.840 | 3.750 | 3.820 | 3.820 | 224,000 |
| 2026-07-28 | 3.760 | 3.820 | 3.740 | 3.770 | 3.770 | 340,000 |
| 2026-07-27 | 3.830 | 3.860 | 3.770 | 3.770 | 3.770 | 686,000 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-22 | 0.2399 HKD |
| 2025-05-29 | 0.1854 HKD |
| 2024-06-07 | 0.1823 HKD |
| 2023-06-05 | 0.1587 HKD |
| 2022-05-19 | 0.1715 HKD |
| 2021-06-07 | 0.1456 HKD |
| 2020-05-20 | 0.1168 HKD |
| 2019-05-20 | 0.1206 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.