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
2023-10-27	2.600	2.670	2.600	2.650	2.238	414,800
2023-10-26	2.570	2.600	2.570	2.590	2.187	22,000
2023-10-25	2.600	2.610	2.560	2.580	2.179	448,000
2023-10-24	2.530	2.570	2.520	2.550	2.153	174,000
2023-10-20	2.560	2.570	2.520	2.530	2.136	184,000
2023-10-19	2.580	2.600	2.560	2.570	2.170	212,000
2023-10-18	2.600	2.620	2.590	2.600	2.195	60,000
2023-10-17	2.600	2.610	2.580	2.590	2.187	156,000
2023-10-16	2.620	2.620	2.590	2.600	2.195	192,000
2023-10-13	2.630	2.630	2.620	2.620	2.212	22,000
2023-10-12	2.610	2.660	2.600	2.640	2.229	140,000
2023-10-11	2.610	2.620	2.580	2.600	2.195	262,000
2023-10-10	2.650	2.650	2.600	2.600	2.195	160,000
2023-10-09	2.620	2.650	2.610	2.610	2.204	114,000
2023-10-05	2.590	2.590	2.580	2.580	2.179	4,000
2023-10-03	2.630	2.630	2.610	2.610	2.204	4,000
2023-09-29	2.660	2.660	2.630	2.660	2.246	64,000
2023-09-28	2.710	2.710	2.670	2.680	2.263	320,000
2023-09-27	2.690	2.710	2.680	2.710	2.288	263,079
2023-09-26	2.710	2.730	2.690	2.700	2.280	192,000
2023-09-25	2.720	2.730	2.690	2.720	2.297	144,000
2023-09-22	2.680	2.700	2.670	2.690	2.271	148,000
2023-09-21	2.680	2.700	2.680	2.680	2.263	46,000
2023-09-20	2.690	2.700	2.680	2.680	2.263	298,000
2023-09-19	2.700	2.700	2.680	2.690	2.271	36,968
2023-09-18	2.690	2.710	2.690	2.690	2.271	116,829
2023-09-15	2.740	2.740	2.690	2.700	2.280	102,000
2023-09-14	2.710	2.710	2.680	2.710	2.288	86,000
2023-09-13	2.710	2.730	2.710	2.710	2.288	29,178
2023-09-12	2.720	2.730	2.700	2.730	2.305	46,000
2023-09-11	2.700	2.700	2.680	2.700	2.280	91,330
2023-09-07	2.730	2.730	2.690	2.690	2.271	222,000
2023-09-06	2.690	2.730	2.680	2.700	2.280	558,000
2023-09-05	2.690	2.730	2.690	2.690	2.271	304,000
2023-09-04	2.670	2.710	2.630	2.700	2.280	316,000
2023-08-31	2.680	2.710	2.670	2.670	2.255	68,000
2023-08-30	2.690	2.720	2.690	2.690	2.271	180,000
2023-08-29	2.680	2.700	2.670	2.700	2.280	166,000
2023-08-28	2.650	2.730	2.630	2.640	2.229	1,348,000
2023-08-25	2.650	2.780	2.610	2.620	2.212	1,768,000
2023-08-24	2.660	2.680	2.620	2.640	2.229	180,000
2023-08-23	2.680	2.700	2.660	2.660	2.246	58,000
2023-08-22	2.670	2.670	2.620	2.650	2.238	224,000
2023-08-21	2.680	2.690	2.660	2.660	2.246	70,000
2023-08-18	2.690	2.700	2.690	2.690	2.271	46,000
2023-08-17	2.670	2.700	2.670	2.690	2.271	24,000
2023-08-16	2.680	2.690	2.670	2.680	2.263	150,000
2023-08-15	2.720	2.720	2.680	2.690	2.271	36,000
2023-08-14	2.700	2.730	2.690	2.690	2.271	264,000
2023-08-11	2.740	2.740	2.700	2.700	2.280	206,000
2023-08-10	2.730	2.740	2.720	2.720	2.297	32,000
2023-08-09	2.730	2.730	2.710	2.720	2.297	146,000
2023-08-08	2.720	2.720	2.720	2.720	2.297	18,000
2023-08-07	2.750	2.750	2.750	2.750	2.322	2,000
2023-08-04	2.750	2.750	2.720	2.730	2.305	118,000
2023-08-03	2.740	2.750	2.720	2.730	2.305	166,000
2023-08-02	2.770	2.790	2.730	2.740	2.314	590,000
2023-08-01	2.780	2.790	2.760	2.780	2.347	350,000
2023-07-31	2.770	2.770	2.710	2.760	2.331	500,000
2023-07-28	2.720	2.760	2.720	2.750	2.322	247,600

← NewerPage 13 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.