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
2022-07-29	3.140	3.150	3.100	3.140	2.514	306,000
2022-07-28	3.100	3.150	3.100	3.150	2.522	86,000
2022-07-27	3.200	3.200	3.100	3.160	2.530	316,000
2022-07-26	3.110	3.150	3.110	3.140	2.514	104,000
2022-07-25	3.080	3.140	3.080	3.140	2.514	92,000
2022-07-22	3.110	3.120	3.070	3.110	2.490	122,000
2022-07-21	3.070	3.090	3.050	3.090	2.474	56,000
2022-07-20	3.160	3.160	3.090	3.110	2.490	26,000
2022-07-19	3.160	3.160	3.110	3.140	2.514	102,000
2022-07-18	3.090	3.210	3.050	3.140	2.514	978,000
2022-07-15	3.100	3.100	3.030	3.060	2.450	110,000
2022-07-14	3.060	3.110	3.060	3.090	2.474	40,000
2022-07-13	3.110	3.110	3.070	3.110	2.490	36,000
2022-07-12	3.050	3.090	3.050	3.090	2.474	140,000
2022-07-11	3.070	3.070	3.040	3.060	2.450	40,000
2022-07-08	3.070	3.090	3.040	3.080	2.466	200,000
2022-07-07	3.060	3.100	3.050	3.100	2.482	26,000
2022-07-06	3.070	3.080	3.060	3.080	2.466	61,857
2022-07-05	3.150	3.150	3.090	3.090	2.474	54,000
2022-07-04	3.130	3.140	3.090	3.120	2.498	58,000
2022-06-30	3.080	3.130	3.080	3.110	2.490	38,000
2022-06-29	3.140	3.150	3.090	3.120	2.498	160,000
2022-06-28	3.100	3.120	3.080	3.110	2.490	366,000
2022-06-27	3.080	3.100	3.060	3.100	2.482	112,000
2022-06-24	3.120	3.120	3.070	3.100	2.482	204,000
2022-06-23	3.100	3.100	3.040	3.080	2.466	164,000
2022-06-22	3.100	3.100	3.060	3.090	2.474	58,000
2022-06-21	3.100	3.100	3.070	3.100	2.482	96,000
2022-06-20	3.110	3.110	3.060	3.100	2.482	82,000
2022-06-17	3.090	3.090	3.030	3.060	2.450	84,000
2022-06-16	3.090	3.120	3.090	3.100	2.482	44,000
2022-06-15	3.050	3.150	3.050	3.130	2.506	186,000
2022-06-14	3.070	3.090	3.040	3.090	2.474	178,000
2022-06-13	3.090	3.090	3.060	3.070	2.458	38,000
2022-06-10	3.100	3.100	3.060	3.060	2.450	98,000
2022-06-09	3.090	3.110	3.040	3.090	2.474	234,000
2022-06-08	3.060	3.120	3.060	3.120	2.498	198,000
2022-06-07	3.050	3.080	3.050	3.070	2.458	60,000
2022-06-02	3.040	3.080	3.040	3.080	2.466	18,000
2022-06-01	3.030	3.070	3.030	3.070	2.458	130,000
2022-05-31	3.040	3.050	3.010	3.050	2.442	156,000
2022-05-30	2.980	3.030	2.980	3.030	2.426	136,000
2022-05-27	2.970	2.980	2.930	2.980	2.386	114,000
2022-05-26	2.930	2.960	2.930	2.960	2.370	53,000
2022-05-25	2.940	2.960	2.890	2.930	2.346	204,000
2022-05-24	2.970	2.970	2.940	2.940	2.354	272,000
2022-05-23	3.010	3.010	2.970	2.980	2.386	88,000
2022-05-20	2.980	3.020	2.960	3.010	2.410	428,000
2022-05-19	2.960	3.000	2.950	2.980	2.386	92,000
2022-05-18	3.090	3.110	3.090	3.110	2.352	164,000
2022-05-17	3.110	3.120	3.060	3.120	2.360	386,000
2022-05-16	3.110	3.120	3.040	3.110	2.352	1,104,000
2022-05-13	3.080	3.110	3.080	3.100	2.345	296,000
2022-05-12	3.120	3.180	3.080	3.110	2.352	742,000
2022-05-11	3.140	3.200	3.140	3.180	2.405	150,000
2022-05-10	3.080	3.140	3.040	3.140	2.375	126,000
2022-05-06	3.140	3.140	3.090	3.090	2.337	142,000
2022-05-05	3.110	3.190	3.040	3.190	2.413	344,000
2022-05-04	3.170	3.210	3.110	3.150	2.383	60,000
2022-05-03	3.110	3.140	3.090	3.140	2.375	28,000

← NewerPage 18 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.