Tianjin Capital Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 3.170 | 3.180 | 3.160 | 3.180 | 2.685 | 20,000 |
| 2024-04-30 | 3.180 | 3.230 | 3.180 | 3.230 | 2.727 | 218,000 |
| 2024-04-29 | 3.250 | 3.250 | 3.170 | 3.200 | 2.702 | 256,000 |
| 2024-04-26 | 3.150 | 3.210 | 3.150 | 3.200 | 2.702 | 538,000 |
| 2024-04-25 | 3.160 | 3.190 | 3.150 | 3.190 | 2.694 | 124,000 |
| 2024-04-24 | 3.270 | 3.270 | 3.150 | 3.190 | 2.694 | 234,000 |
| 2024-04-23 | 3.170 | 3.180 | 3.130 | 3.130 | 2.643 | 170,000 |
| 2024-04-22 | 3.130 | 3.230 | 3.100 | 3.140 | 2.651 | 130,000 |
| 2024-04-19 | 3.120 | 3.160 | 3.110 | 3.130 | 2.643 | 286,000 |
| 2024-04-18 | 3.270 | 3.270 | 3.140 | 3.140 | 2.651 | 356,000 |
| 2024-04-17 | 3.090 | 3.300 | 3.090 | 3.270 | 2.761 | 1,482,000 |
| 2024-04-16 | 3.140 | 3.160 | 3.090 | 3.100 | 2.618 | 246,000 |
| 2024-04-15 | 3.140 | 3.190 | 3.120 | 3.170 | 2.677 | 112,000 |
| 2024-04-12 | 3.260 | 3.260 | 3.180 | 3.190 | 2.694 | 124,000 |
| 2024-04-11 | 3.150 | 3.250 | 3.150 | 3.250 | 2.744 | 612,000 |
| 2024-04-10 | 3.150 | 3.240 | 3.120 | 3.190 | 2.694 | 1,208,000 |
| 2024-04-09 | 3.100 | 3.150 | 3.090 | 3.150 | 2.660 | 548,000 |
| 2024-04-08 | 3.020 | 3.130 | 3.020 | 3.130 | 2.643 | 784,000 |
| 2024-04-05 | 2.920 | 3.130 | 2.920 | 3.060 | 2.584 | 64,000 |
| 2024-04-03 | 3.080 | 3.080 | 3.050 | 3.050 | 2.575 | 178,000 |
| 2024-04-02 | 3.030 | 3.080 | 3.030 | 3.070 | 2.592 | 806,000 |
| 2024-03-28 | 3.010 | 3.030 | 2.950 | 3.000 | 2.533 | 532,000 |
| 2024-03-27 | 2.920 | 3.000 | 2.920 | 2.990 | 2.525 | 702,000 |
| 2024-03-26 | 2.900 | 2.980 | 2.860 | 2.950 | 2.491 | 934,000 |
| 2024-03-25 | 2.840 | 2.900 | 2.840 | 2.880 | 2.432 | 160,000 |
| 2024-03-22 | 2.940 | 2.940 | 2.750 | 2.830 | 2.390 | 372,000 |
| 2024-03-21 | 2.840 | 2.920 | 2.840 | 2.920 | 2.466 | 456,000 |
| 2024-03-20 | 2.840 | 2.880 | 2.840 | 2.860 | 2.415 | 346,000 |
| 2024-03-19 | 2.890 | 2.910 | 2.720 | 2.820 | 2.381 | 364,000 |
| 2024-03-18 | 2.940 | 2.970 | 2.870 | 2.880 | 2.432 | 476,000 |
| 2024-03-15 | 2.890 | 2.980 | 2.880 | 2.970 | 2.508 | 1,252,000 |
| 2024-03-14 | 2.900 | 2.950 | 2.890 | 2.910 | 2.457 | 648,000 |
| 2024-03-13 | 2.870 | 2.940 | 2.860 | 2.900 | 2.449 | 1,000,000 |
| 2024-03-12 | 2.870 | 2.900 | 2.850 | 2.880 | 2.432 | 904,000 |
| 2024-03-11 | 2.880 | 2.900 | 2.850 | 2.890 | 2.440 | 1,604,000 |
| 2024-03-08 | 2.820 | 2.870 | 2.820 | 2.870 | 2.423 | 814,000 |
| 2024-03-07 | 2.810 | 2.830 | 2.810 | 2.820 | 2.381 | 44,000 |
| 2024-03-06 | 2.800 | 2.850 | 2.780 | 2.850 | 2.407 | 814,000 |
| 2024-03-05 | 2.840 | 2.850 | 2.810 | 2.810 | 2.373 | 500,000 |
| 2024-03-04 | 2.790 | 2.850 | 2.790 | 2.850 | 2.407 | 744,000 |
| 2024-03-01 | 2.850 | 2.850 | 2.800 | 2.850 | 2.407 | 288,000 |
| 2024-02-29 | 2.810 | 2.850 | 2.790 | 2.830 | 2.390 | 292,000 |
| 2024-02-28 | 2.870 | 2.870 | 2.770 | 2.810 | 2.373 | 508,000 |
| 2024-02-27 | 2.850 | 2.880 | 2.800 | 2.800 | 2.364 | 1,874,000 |
| 2024-02-26 | 2.740 | 2.850 | 2.710 | 2.850 | 2.407 | 2,124,000 |
| 2024-02-23 | 2.710 | 2.740 | 2.710 | 2.740 | 2.314 | 822,000 |
| 2024-02-22 | 2.670 | 2.720 | 2.640 | 2.720 | 2.297 | 558,000 |
| 2024-02-21 | 2.680 | 2.710 | 2.680 | 2.680 | 2.263 | 716,000 |
| 2024-02-20 | 2.610 | 2.690 | 2.610 | 2.690 | 2.271 | 320,000 |
| 2024-02-19 | 2.660 | 2.660 | 2.640 | 2.660 | 2.246 | 274,000 |
| 2024-02-08 | 2.660 | 2.660 | 2.640 | 2.640 | 2.229 | 78,000 |
| 2024-02-07 | 2.640 | 2.650 | 2.640 | 2.640 | 2.229 | 10,000 |
| 2024-02-06 | 2.560 | 2.630 | 2.560 | 2.630 | 2.221 | 80,000 |
| 2024-02-05 | 2.670 | 2.670 | 2.520 | 2.530 | 2.136 | 176,000 |
| 2024-02-02 | 2.610 | 2.620 | 2.570 | 2.610 | 2.204 | 108,000 |
| 2024-02-01 | 2.620 | 2.620 | 2.620 | 2.620 | 2.212 | 48,000 |
| 2024-01-31 | 2.600 | 2.640 | 2.600 | 2.620 | 2.212 | 56,000 |
| 2024-01-29 | 2.660 | 2.720 | 2.660 | 2.660 | 2.246 | 164,000 |
| 2024-01-26 | 2.620 | 2.660 | 2.600 | 2.660 | 2.246 | 92,000 |
| 2024-01-25 | 2.600 | 2.690 | 2.600 | 2.650 | 2.238 | 660,000 |
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.