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
2026-04-24	4.360	4.360	4.250	4.280	4.036	1,486,000
2026-04-23	4.350	4.370	4.300	4.340	4.092	352,000
2026-04-22	4.290	4.400	4.240	4.350	4.102	934,000
2026-04-21	4.250	4.300	4.160	4.260	4.017	646,000
2026-04-20	4.250	4.300	4.220	4.260	4.017	434,000
2026-04-17	4.280	4.280	4.210	4.250	4.007	272,000
2026-04-16	4.250	4.290	4.250	4.280	4.036	236,000
2026-04-15	4.280	4.290	4.240	4.260	4.017	272,000
2026-04-14	4.240	4.290	4.240	4.270	4.026	234,000
2026-04-13	4.280	4.300	4.180	4.250	4.007	266,000
2026-04-10	4.290	4.320	4.260	4.280	4.036	282,000
2026-04-09	4.230	4.300	4.230	4.270	4.026	812,000
2026-04-08	4.160	4.250	4.160	4.220	3.979	476,000
2026-04-02	4.160	4.170	4.120	4.160	3.922	724,000
2026-04-01	4.280	4.280	4.150	4.160	3.922	1,824,150
2026-03-31	4.270	4.290	4.170	4.180	3.941	964,000
2026-03-30	4.220	4.300	4.190	4.270	4.026	1,028,000
2026-03-27	4.260	4.280	4.220	4.240	3.998	482,000
2026-03-26	4.400	4.450	4.200	4.230	3.988	984,000
2026-03-25	4.320	4.480	4.320	4.420	4.168	1,516,000
2026-03-24	4.170	4.330	4.170	4.280	4.036	458,000
2026-03-23	4.280	4.280	4.160	4.210	3.970	1,276,000
2026-03-20	4.330	4.380	4.300	4.360	4.111	540,000
2026-03-19	4.440	4.460	4.300	4.320	4.073	1,040,000
2026-03-18	4.500	4.510	4.400	4.480	4.224	1,134,000
2026-03-17	4.580	4.590	4.470	4.510	4.252	858,000
2026-03-16	4.630	4.670	4.530	4.550	4.290	920,000
2026-03-13	4.620	4.720	4.610	4.670	4.403	854,000
2026-03-12	4.780	4.780	4.630	4.720	4.450	908,000
2026-03-11	4.570	4.750	4.530	4.690	4.422	1,586,000
2026-03-10	4.560	4.630	4.550	4.610	4.347	672,000
2026-03-09	4.680	4.680	4.460	4.560	4.300	1,700,000
2026-03-06	4.700	4.770	4.570	4.700	4.432	1,874,000
2026-03-05	4.580	4.860	4.520	4.700	4.432	7,698,000
2026-03-04	4.380	4.630	4.380	4.520	4.262	4,342,000
2026-03-03	4.350	4.650	4.320	4.420	4.168	3,194,000
2026-03-02	4.400	4.410	4.330	4.380	4.130	428,000
2026-02-27	4.380	4.430	4.320	4.400	4.149	936,000
2026-02-26	4.400	4.410	4.300	4.380	4.130	470,000
2026-02-25	4.420	4.440	4.360	4.360	4.111	232,000
2026-02-24	4.310	4.410	4.260	4.400	4.149	1,246,000
2026-02-23	4.210	4.330	4.210	4.280	4.036	150,000
2026-02-20	4.090	4.340	4.090	4.210	3.970	304,000
2026-02-13	4.340	4.380	4.320	4.360	4.111	694,000
2026-02-12	4.360	4.380	4.320	4.380	4.130	772,000
2026-02-11	4.340	4.380	4.320	4.360	4.111	690,000
2026-02-10	4.310	4.350	4.310	4.340	4.092	574,000
2026-02-09	4.350	4.360	4.320	4.340	4.092	796,000
2026-02-06	4.320	4.340	4.290	4.330	4.083	736,000
2026-02-05	4.330	4.370	4.310	4.320	4.073	622,000
2026-02-04	4.380	4.380	4.330	4.350	4.102	982,000
2026-02-03	4.340	4.450	4.290	4.290	4.045	1,714,000
2026-02-02	4.330	4.330	4.250	4.260	4.017	1,522,000
2026-01-30	4.380	4.400	4.330	4.370	4.120	936,000
2026-01-29	4.390	4.410	4.360	4.400	4.149	1,672,000
2026-01-28	4.380	4.420	4.350	4.390	4.139	1,138,000
2026-01-27	4.370	4.450	4.360	4.380	4.130	1,612,000
2026-01-26	4.390	4.420	4.370	4.390	4.139	1,890,000
2026-01-23	4.310	4.380	4.290	4.370	4.120	1,600,000
2026-01-22	4.200	4.310	4.200	4.310	4.064	3,048,000

← NewerPage 3 of 21 · 1,211 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.