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
2023-07-27	2.750	2.750	2.720	2.720	2.297	392,000
2023-07-26	2.710	2.750	2.710	2.730	2.305	82,000
2023-07-25	2.700	2.730	2.690	2.720	2.297	592,000
2023-07-24	2.730	2.740	2.680	2.690	2.271	366,000
2023-07-21	2.730	2.730	2.730	2.730	2.305	54,000
2023-07-20	2.720	2.720	2.720	2.720	2.297	20,000
2023-07-19	2.720	2.730	2.700	2.710	2.288	386,616
2023-07-18	2.730	2.740	2.720	2.720	2.297	92,000
2023-07-14	2.720	2.750	2.720	2.730	2.305	6,000
2023-07-13	2.720	2.890	2.690	2.720	2.297	510,000
2023-07-12	2.740	2.740	2.710	2.740	2.314	8,000
2023-07-11	2.710	2.740	2.700	2.710	2.288	109,000
2023-07-10	2.750	2.750	2.700	2.720	2.297	66,000
2023-07-07	2.740	2.740	2.690	2.700	2.280	180,000
2023-07-06	2.720	2.740	2.700	2.700	2.280	170,000
2023-07-05	2.720	2.760	2.720	2.730	2.305	96,000
2023-07-04	2.770	2.770	2.700	2.730	2.305	1,316,000
2023-07-03	2.780	2.800	2.760	2.780	2.347	82,000
2023-06-30	2.780	2.780	2.750	2.770	2.339	48,000
2023-06-29	2.790	2.790	2.740	2.740	2.314	465,700
2023-06-28	2.750	2.790	2.740	2.770	2.339	168,000
2023-06-27	2.800	2.800	2.710	2.760	2.331	1,084,000
2023-06-26	2.820	2.850	2.780	2.790	2.356	98,000
2023-06-23	2.830	2.830	2.800	2.800	2.364	34,000
2023-06-21	2.900	2.990	2.880	2.890	2.440	314,000
2023-06-20	2.930	2.990	2.880	2.880	2.432	108,000
2023-06-19	2.900	2.930	2.880	2.890	2.440	92,000
2023-06-16	2.890	2.920	2.890	2.920	2.466	30,000
2023-06-15	2.910	2.910	2.900	2.910	2.457	12,000
2023-06-14	2.900	2.900	2.890	2.890	2.440	24,000
2023-06-13	2.910	2.910	2.890	2.900	2.449	574,000
2023-06-12	2.930	2.950	2.910	2.910	2.457	40,000
2023-06-09	2.930	2.930	2.900	2.910	2.457	10,000
2023-06-08	2.900	2.910	2.900	2.910	2.457	29,200
2023-06-07	2.950	2.950	2.880	2.910	2.457	94,000
2023-06-06	2.930	2.970	2.920	2.930	2.474	138,000
2023-06-05	2.920	2.980	2.920	2.930	2.474	46,000
2023-06-02	3.100	3.100	3.060	3.060	2.450	16,000
2023-06-01	3.060	3.090	3.010	3.030	2.426	78,000
2023-05-31	3.020	3.050	3.010	3.040	2.434	44,000
2023-05-30	3.070	3.120	2.940	3.050	2.442	210,000
2023-05-29	3.050	3.050	3.030	3.050	2.442	16,000
2023-05-25	3.020	3.030	3.020	3.030	2.426	4,000
2023-05-24	3.070	3.100	3.010	3.050	2.442	128,000
2023-05-23	3.070	3.160	3.060	3.080	2.466	180,000
2023-05-22	3.110	3.110	3.080	3.080	2.466	72,000
2023-05-19	3.080	3.140	3.070	3.140	2.514	22,000
2023-05-18	3.120	3.140	3.090	3.130	2.506	44,000
2023-05-17	3.110	3.130	3.110	3.120	2.498	30,000
2023-05-16	3.140	3.150	3.120	3.130	2.506	34,000
2023-05-15	3.180	3.180	3.110	3.130	2.506	90,000
2023-05-12	3.160	3.180	3.140	3.170	2.538	24,000
2023-05-11	3.190	3.270	3.160	3.160	2.530	44,000
2023-05-10	3.200	3.230	3.200	3.200	2.562	22,000
2023-05-09	3.280	3.310	3.210	3.230	2.586	286,000
2023-05-08	3.200	3.280	3.160	3.280	2.626	154,000
2023-05-05	3.170	3.190	3.130	3.190	2.554	152,000
2023-05-04	3.080	3.210	3.080	3.160	2.530	238,000
2023-05-03	3.100	3.100	3.040	3.080	2.466	28,000
2023-04-28	3.080	3.180	3.080	3.130	2.506	596,698

← NewerPage 14 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.