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
2026-07-24	3.810	3.880	3.810	3.820	3.820	190,000
2026-07-23	3.860	3.890	3.830	3.880	3.880	284,000
2026-07-22	3.850	3.870	3.820	3.860	3.860	284,000
2026-07-21	3.770	3.870	3.750	3.860	3.860	912,000
2026-07-20	3.730	3.760	3.730	3.740	3.740	248,000
2026-07-17	3.710	3.720	3.670	3.710	3.710	470,000
2026-07-16	3.660	3.720	3.660	3.700	3.700	450,000
2026-07-15	3.580	3.680	3.580	3.660	3.660	368,000
2026-07-14	3.580	3.650	3.550	3.630	3.630	850,000
2026-07-13	3.580	3.580	3.520	3.580	3.580	480,000
2026-07-10	3.540	3.600	3.540	3.600	3.600	776,000
2026-07-09	3.560	3.560	3.530	3.560	3.560	512,000
2026-07-08	3.530	3.600	3.530	3.550	3.550	760,000
2026-07-07	3.550	3.570	3.530	3.530	3.530	394,000
2026-07-06	3.560	3.600	3.540	3.570	3.570	636,000
2026-07-03	3.560	3.600	3.540	3.550	3.550	578,000
2026-07-02	3.550	3.610	3.520	3.530	3.530	1,364,000
2026-06-30	3.630	3.640	3.530	3.540	3.540	820,000
2026-06-29	3.660	3.700	3.630	3.640	3.640	714,000
2026-06-26	3.780	3.780	3.660	3.680	3.680	662,000
2026-06-25	3.800	3.820	3.750	3.780	3.780	448,406
2026-06-24	3.860	3.860	3.820	3.820	3.820	150,000
2026-06-23	3.870	3.910	3.850	3.880	3.880	292,000
2026-06-22	3.810	3.880	3.760	3.880	3.880	404,000
2026-06-18	3.870	3.880	3.780	3.820	3.820	1,110,000
2026-06-17	3.980	3.990	3.880	3.880	3.880	1,112,000
2026-06-16	3.990	4.220	3.910	3.960	3.960	4,982,000
2026-06-15	3.960	4.000	3.920	3.960	3.960	408,000
2026-06-12	3.910	3.950	3.890	3.930	3.930	456,000
2026-06-11	3.900	3.900	3.830	3.900	3.900	690,000
2026-06-10	3.940	4.600	3.860	3.900	3.900	2,968,000
2026-06-09	3.870	3.950	3.870	3.910	3.910	298,000
2026-06-08	3.930	3.930	3.860	3.900	3.900	1,018,000
2026-06-05	4.000	4.000	3.950	3.970	3.970	384,000
2026-06-04	4.040	4.040	3.950	3.970	3.970	248,000
2026-06-03	4.030	4.040	3.990	4.020	4.020	236,000
2026-06-02	4.080	4.080	4.020	4.030	4.030	252,000
2026-06-01	4.010	4.070	4.000	4.050	4.050	156,000
2026-05-29	4.000	4.060	4.000	4.000	4.000	226,000
2026-05-28	4.000	4.050	3.940	3.980	3.980	692,000
2026-05-27	4.100	4.100	3.980	4.010	4.010	878,000
2026-05-26	4.060	4.120	4.020	4.090	4.090	406,000
2026-05-22	4.000	4.100	3.950	4.060	4.060	1,640,000
2026-05-21	4.260	4.290	4.220	4.220	3.979	806,000
2026-05-20	4.300	4.300	4.220	4.260	4.017	847,926
2026-05-19	4.350	4.360	4.300	4.360	4.111	196,000
2026-05-18	4.380	4.380	4.300	4.350	4.102	402,000
2026-05-15	4.370	4.390	4.350	4.390	4.139	1,384,000
2026-05-14	4.410	4.410	4.380	4.380	4.130	786,000
2026-05-13	4.400	4.430	4.400	4.420	4.168	818,000
2026-05-12	4.400	4.430	4.400	4.410	4.158	658,000
2026-05-11	4.390	4.420	4.360	4.420	4.168	1,238,000
2026-05-08	4.340	4.390	4.340	4.380	4.130	884,000
2026-05-07	4.300	4.410	4.290	4.400	4.149	918,000
2026-05-06	4.280	4.340	4.260	4.300	4.054	654,000
2026-05-04	4.250	4.380	4.250	4.270	4.026	62,000
2026-04-30	4.360	4.380	4.290	4.310	4.064	384,000
2026-04-29	4.310	4.380	4.300	4.350	4.102	444,000
2026-04-28	4.270	4.320	4.260	4.320	4.073	604,000
2026-04-27	4.280	4.320	4.280	4.290	4.045	318,000

← NewerPage 2 of 21 · 1,209 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.