Tianjin Capital Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 4.140 | 4.200 | 4.130 | 4.180 | 3.941 | 984,000 |
| 2026-01-20 | 4.160 | 4.180 | 4.140 | 4.180 | 3.941 | 1,144,000 |
| 2026-01-19 | 4.130 | 4.150 | 4.100 | 4.130 | 3.894 | 814,000 |
| 2026-01-16 | 4.160 | 4.170 | 4.110 | 4.120 | 3.885 | 532,000 |
| 2026-01-15 | 4.120 | 4.170 | 4.110 | 4.170 | 3.932 | 902,000 |
| 2026-01-14 | 4.230 | 4.230 | 4.100 | 4.120 | 3.885 | 3,802,000 |
| 2026-01-13 | 4.200 | 4.230 | 4.190 | 4.220 | 3.979 | 1,968,000 |
| 2026-01-12 | 4.250 | 4.250 | 4.180 | 4.210 | 3.970 | 1,834,000 |
| 2026-01-09 | 4.270 | 4.280 | 4.250 | 4.250 | 4.007 | 834,000 |
| 2026-01-08 | 4.300 | 4.300 | 4.250 | 4.280 | 4.036 | 396,000 |
| 2026-01-07 | 4.350 | 4.350 | 4.270 | 4.310 | 4.064 | 376,000 |
| 2026-01-06 | 4.290 | 4.340 | 4.250 | 4.320 | 4.073 | 1,040,000 |
| 2026-01-05 | 4.220 | 4.360 | 4.180 | 4.260 | 4.017 | 1,408,000 |
| 2026-01-02 | 4.190 | 4.250 | 4.180 | 4.220 | 3.979 | 80,000 |
| 2025-12-31 | 4.300 | 4.300 | 4.210 | 4.220 | 3.979 | 504,000 |
| 2025-12-30 | 4.230 | 4.310 | 4.200 | 4.300 | 4.054 | 1,512,000 |
| 2025-12-29 | 4.220 | 4.260 | 4.180 | 4.200 | 3.960 | 1,294,000 |
| 2025-12-24 | 4.230 | 4.250 | 4.210 | 4.240 | 3.998 | 1,054,000 |
| 2025-12-23 | 4.270 | 4.280 | 4.190 | 4.240 | 3.998 | 1,288,000 |
| 2025-12-22 | 4.290 | 4.290 | 4.220 | 4.240 | 3.998 | 1,196,000 |
| 2025-12-19 | 4.290 | 4.310 | 4.260 | 4.300 | 4.054 | 2,036,000 |
| 2025-12-18 | 4.310 | 4.410 | 4.240 | 4.260 | 4.017 | 2,972,000 |
| 2025-12-17 | 4.360 | 4.370 | 4.250 | 4.280 | 4.036 | 3,778,000 |
| 2025-12-16 | 4.510 | 4.730 | 4.310 | 4.320 | 4.073 | 26,510,000 |
| 2025-12-15 | 4.020 | 4.190 | 4.020 | 4.180 | 3.941 | 2,166,000 |
| 2025-12-12 | 4.040 | 4.060 | 3.960 | 4.020 | 3.790 | 1,210,000 |
| 2025-12-11 | 3.980 | 4.030 | 3.960 | 4.010 | 3.781 | 750,000 |
| 2025-12-10 | 4.030 | 4.030 | 3.970 | 4.020 | 3.790 | 1,110,000 |
| 2025-12-09 | 4.090 | 4.090 | 4.020 | 4.030 | 3.800 | 854,000 |
| 2025-12-08 | 4.130 | 4.130 | 4.050 | 4.090 | 3.856 | 2,092,000 |
| 2025-12-05 | 4.140 | 4.150 | 4.120 | 4.140 | 3.904 | 656,000 |
| 2025-12-04 | 4.180 | 4.180 | 4.140 | 4.160 | 3.922 | 600,000 |
| 2025-12-03 | 4.160 | 4.260 | 4.110 | 4.160 | 3.922 | 3,052,000 |
| 2025-12-02 | 4.140 | 4.150 | 4.100 | 4.140 | 3.904 | 742,000 |
| 2025-12-01 | 4.170 | 4.170 | 4.120 | 4.120 | 3.885 | 1,440,000 |
| 2025-11-28 | 4.170 | 4.170 | 4.120 | 4.160 | 3.922 | 804,000 |
| 2025-11-27 | 4.170 | 4.190 | 4.150 | 4.180 | 3.941 | 436,000 |
| 2025-11-26 | 4.180 | 4.200 | 4.160 | 4.160 | 3.922 | 846,000 |
| 2025-11-25 | 4.170 | 4.220 | 4.170 | 4.190 | 3.951 | 1,098,000 |
| 2025-11-24 | 4.160 | 4.180 | 4.090 | 4.170 | 3.932 | 1,348,000 |
| 2025-11-21 | 4.190 | 4.240 | 4.110 | 4.120 | 3.885 | 2,470,000 |
| 2025-11-20 | 4.240 | 4.260 | 4.200 | 4.240 | 3.998 | 1,690,000 |
| 2025-11-19 | 4.240 | 4.260 | 4.170 | 4.230 | 3.988 | 1,942,000 |
| 2025-11-18 | 4.340 | 4.340 | 4.200 | 4.240 | 3.998 | 3,682,000 |
| 2025-11-17 | 4.360 | 4.380 | 4.270 | 4.340 | 4.092 | 2,368,000 |
| 2025-11-14 | 4.420 | 4.470 | 4.330 | 4.360 | 4.111 | 3,946,000 |
| 2025-11-13 | 4.430 | 4.530 | 4.400 | 4.430 | 4.177 | 3,726,000 |
| 2025-11-12 | 4.460 | 4.480 | 4.390 | 4.460 | 4.205 | 4,672,000 |
| 2025-11-11 | 4.500 | 4.540 | 4.400 | 4.430 | 4.177 | 6,772,000 |
| 2025-11-10 | 4.350 | 4.400 | 4.300 | 4.400 | 4.149 | 4,988,000 |
| 2025-11-07 | 4.270 | 4.390 | 4.270 | 4.320 | 4.073 | 7,332,000 |
| 2025-11-06 | 4.180 | 4.370 | 4.180 | 4.290 | 4.045 | 8,144,000 |
| 2025-11-05 | 4.180 | 4.230 | 4.130 | 4.190 | 3.951 | 5,214,000 |
| 2025-11-04 | 4.250 | 4.320 | 4.180 | 4.180 | 3.941 | 7,450,000 |
| 2025-11-03 | 4.300 | 4.310 | 4.200 | 4.240 | 3.998 | 5,340,000 |
| 2025-10-31 | 4.320 | 4.510 | 4.210 | 4.270 | 4.026 | 14,594,000 |
| 2025-10-30 | 4.570 | 4.620 | 4.300 | 4.320 | 4.073 | 18,528,000 |
| 2025-10-28 | 4.350 | 4.720 | 4.260 | 4.490 | 4.234 | 45,270,000 |
| 2025-10-27 | 4.370 | 4.730 | 4.290 | 4.330 | 4.083 | 28,244,000 |
| 2025-10-24 | 4.900 | 4.900 | 4.280 | 4.330 | 4.083 | 36,970,000 |
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.