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
2022-10-28	2.540	2.560	2.500	2.550	2.041	206,000
2022-10-27	2.480	2.610	2.480	2.550	2.041	142,000
2022-10-26	2.430	2.520	2.430	2.510	2.009	264,000
2022-10-25	2.460	2.460	2.410	2.430	1.945	246,000
2022-10-24	2.570	2.590	2.440	2.450	1.961	434,000
2022-10-21	2.580	2.600	2.570	2.570	2.058	54,000
2022-10-20	2.550	2.580	2.530	2.550	2.041	32,000
2022-10-19	2.580	2.580	2.550	2.560	2.050	110,000
2022-10-18	2.560	2.600	2.560	2.590	2.074	94,000
2022-10-17	2.570	2.580	2.560	2.570	2.058	48,000
2022-10-14	2.600	2.620	2.560	2.590	2.074	228,000
2022-10-13	2.610	2.610	2.590	2.590	2.074	84,000
2022-10-12	2.550	2.610	2.510	2.590	2.074	188,000
2022-10-11	2.480	2.570	2.480	2.560	2.050	166,000
2022-10-10	2.530	2.530	2.490	2.500	2.001	90,000
2022-10-07	2.560	2.560	2.400	2.480	1.985	48,000
2022-10-05	2.580	2.580	2.400	2.560	2.050	84,000
2022-09-30	2.440	2.500	2.440	2.500	2.001	16,000
2022-09-29	2.490	2.520	2.490	2.510	2.009	26,000
2022-09-28	2.600	2.600	2.530	2.530	2.025	356,000
2022-09-27	2.660	2.660	2.590	2.640	2.114	490,000
2022-09-26	2.740	2.740	2.620	2.680	2.146	302,000
2022-09-23	2.740	2.750	2.710	2.710	2.170	86,000
2022-09-22	2.750	2.750	2.710	2.720	2.178	258,000
2022-09-21	2.870	2.870	2.780	2.790	2.234	746,000
2022-09-20	2.860	2.890	2.830	2.870	2.298	234,000
2022-09-19	2.920	2.920	2.830	2.890	2.314	92,000
2022-09-16	2.960	2.960	2.910	2.920	2.338	96,000
2022-09-15	2.980	3.000	2.980	3.000	2.402	88,000
2022-09-14	2.990	3.000	2.980	3.000	2.402	72,000
2022-09-13	3.040	3.040	3.020	3.020	2.418	20,000
2022-09-09	3.050	3.050	2.990	3.040	2.434	14,000
2022-09-08	3.000	3.000	2.990	2.990	2.394	44,000
2022-09-07	2.990	3.000	2.980	3.000	2.402	94,000
2022-09-06	3.000	3.000	2.990	3.000	2.402	26,000
2022-09-05	3.070	3.070	3.000	3.000	2.402	60,000
2022-09-02	3.080	3.080	3.000	3.010	2.410	232,000
2022-09-01	3.030	3.080	3.030	3.070	2.458	130,000
2022-08-31	2.960	3.030	2.950	3.030	2.426	60,000
2022-08-30	2.980	2.980	2.980	2.980	2.386	2,000
2022-08-29	2.980	3.010	2.980	2.990	2.394	46,000
2022-08-26	2.970	2.970	2.940	2.940	2.354	10,000
2022-08-25	2.920	2.930	2.920	2.930	2.346	54,000
2022-08-24	2.960	2.960	2.930	2.930	2.346	54,000
2022-08-23	3.020	3.020	2.960	2.960	2.370	70,000
2022-08-22	3.000	3.040	2.970	2.970	2.378	148,000
2022-08-19	2.970	3.020	2.970	2.980	2.386	20,000
2022-08-18	2.990	2.990	2.980	2.980	2.386	66,000
2022-08-17	2.990	3.000	2.970	2.980	2.386	40,000
2022-08-16	2.990	3.010	2.930	2.960	2.370	852,000
2022-08-15	3.000	3.020	3.000	3.000	2.402	168,000
2022-08-12	3.040	3.060	3.010	3.020	2.418	620,000
2022-08-11	3.070	3.080	3.010	3.040	2.434	176,000
2022-08-10	3.040	3.070	3.010	3.070	2.458	25,600
2022-08-08	3.080	3.080	3.070	3.080	2.466	24,000
2022-08-05	3.050	3.080	3.050	3.080	2.466	32,000
2022-08-04	3.020	3.070	3.020	3.050	2.442	50,000
2022-08-03	3.000	3.060	3.000	3.030	2.426	100,000
2022-08-02	3.100	3.100	2.990	3.020	2.418	484,562
2022-08-01	3.100	3.180	3.090	3.170	2.538	572,000

← NewerPage 17 of 21 · 1,213 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.