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
2026-01-21	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

← NewerPage 4 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.