Tianjin Capital Environmental Protection Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-24	2.600	2.600	2.550	2.600	2.195	216,000
2024-01-23	2.560	2.600	2.550	2.550	2.153	98,000
2024-01-22	2.620	2.620	2.530	2.550	2.153	158,000
2024-01-19	2.610	2.610	2.600	2.600	2.195	44,000
2024-01-18	2.590	2.600	2.560	2.600	2.195	118,000
2024-01-17	2.660	2.660	2.590	2.590	2.187	252,000
2024-01-16	2.700	2.700	2.670	2.680	2.263	54,000
2024-01-15	2.750	2.750	2.710	2.730	2.305	78,000
2024-01-12	2.740	2.750	2.710	2.750	2.322	82,000
2024-01-11	2.680	2.700	2.680	2.700	2.280	70,000
2024-01-10	2.700	2.700	2.700	2.700	2.280	14,000
2024-01-09	2.680	2.700	2.680	2.680	2.263	16,000
2024-01-08	2.730	2.740	2.680	2.680	2.263	86,000
2024-01-05	2.760	2.760	2.690	2.690	2.271	232,000
2024-01-04	2.710	2.770	2.690	2.740	2.314	264,000
2024-01-03	2.710	2.720	2.690	2.720	2.297	94,000
2024-01-02	2.680	2.720	2.680	2.690	2.271	160,000
2023-12-29	2.640	2.670	2.640	2.670	2.255	96,000
2023-12-28	2.640	2.660	2.610	2.630	2.221	310,900
2023-12-27	2.600	2.650	2.600	2.610	2.204	92,000
2023-12-22	2.650	2.650	2.620	2.620	2.212	36,000
2023-12-21	2.620	2.640	2.590	2.640	2.229	75,000
2023-12-20	2.640	2.640	2.590	2.620	2.212	148,000
2023-12-19	2.600	2.600	2.600	2.600	2.195	10,000
2023-12-18	2.620	2.640	2.600	2.640	2.229	64,000
2023-12-15	2.590	2.630	2.590	2.630	2.221	222,000
2023-12-14	2.590	2.620	2.580	2.580	2.179	122,000
2023-12-13	2.600	2.600	2.580	2.580	2.179	98,000
2023-12-12	2.570	2.600	2.570	2.600	2.195	2,342,000
2023-12-11	2.570	2.590	2.570	2.580	2.179	102,000
2023-12-08	2.590	2.620	2.580	2.590	2.187	270,000
2023-12-07	2.600	2.610	2.600	2.610	2.204	24,000
2023-12-06	2.610	2.640	2.600	2.630	2.221	196,000
2023-12-05	2.620	2.630	2.600	2.600	2.195	470,000
2023-12-04	2.650	2.650	2.620	2.640	2.229	126,000
2023-12-01	2.640	2.640	2.630	2.640	2.229	42,000
2023-11-30	2.660	2.660	2.640	2.640	2.229	8,000
2023-11-29	2.680	2.680	2.630	2.640	2.229	542,000
2023-11-28	2.680	2.680	2.650	2.670	2.255	174,000
2023-11-27	2.670	2.680	2.650	2.680	2.263	96,000
2023-11-24	2.670	2.690	2.660	2.670	2.255	62,000
2023-11-23	2.660	2.690	2.660	2.670	2.255	22,000
2023-11-22	2.660	2.700	2.650	2.680	2.263	260,000
2023-11-21	2.650	2.720	2.650	2.680	2.263	192,000
2023-11-20	2.640	2.660	2.640	2.650	2.238	66,000
2023-11-17	2.620	2.690	2.620	2.640	2.229	230,000
2023-11-16	2.660	2.690	2.630	2.650	2.238	154,000
2023-11-15	2.660	2.680	2.650	2.680	2.263	194,000
2023-11-14	2.620	2.660	2.620	2.650	2.238	220,000
2023-11-13	2.630	2.660	2.600	2.640	2.229	154,000
2023-11-10	2.610	2.630	2.590	2.630	2.221	136,000
2023-11-09	2.630	2.640	2.610	2.630	2.221	108,000
2023-11-08	2.650	2.660	2.640	2.640	2.229	6,000
2023-11-07	2.650	2.680	2.650	2.660	2.246	50,000
2023-11-06	2.670	2.690	2.650	2.680	2.263	150,000
2023-11-03	2.610	2.650	2.610	2.650	2.238	78,000
2023-11-02	2.640	2.640	2.630	2.630	2.221	34,000
2023-11-01	2.650	2.660	2.630	2.640	2.229	74,000
2023-10-31	2.650	2.670	2.650	2.670	2.255	44,000
2023-10-30	2.630	2.680	2.630	2.640	2.229	182,000

← NewerPage 12 of 21 · 1,212 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.