Tianjin Capital Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.900 | 10.020 | 3.880 | 4.880 | 4.601 | 99,942,000 |
| 2025-10-22 | 3.910 | 3.940 | 3.900 | 3.930 | 3.706 | 330,000 |
| 2025-10-21 | 3.900 | 3.960 | 3.900 | 3.960 | 3.734 | 446,000 |
| 2025-10-20 | 3.890 | 3.930 | 3.850 | 3.870 | 3.649 | 804,000 |
| 2025-10-17 | 3.890 | 3.920 | 3.850 | 3.900 | 3.677 | 492,000 |
| 2025-10-16 | 3.950 | 3.970 | 3.910 | 3.930 | 3.706 | 398,000 |
| 2025-10-15 | 3.930 | 3.980 | 3.910 | 3.960 | 3.734 | 556,000 |
| 2025-10-14 | 4.000 | 4.020 | 3.910 | 3.950 | 3.724 | 454,000 |
| 2025-10-13 | 3.850 | 4.000 | 3.840 | 3.960 | 3.734 | 1,153,000 |
| 2025-10-10 | 3.790 | 4.000 | 3.780 | 3.910 | 3.687 | 4,378,000 |
| 2025-10-09 | 3.710 | 3.830 | 3.650 | 3.790 | 3.574 | 2,010,000 |
| 2025-10-06 | 3.810 | 3.810 | 3.700 | 3.770 | 3.555 | 134,000 |
| 2025-10-03 | 3.780 | 3.780 | 3.720 | 3.760 | 3.545 | 134,000 |
| 2025-10-02 | 3.750 | 3.770 | 3.680 | 3.770 | 3.555 | 248,000 |
| 2025-09-30 | 3.730 | 3.740 | 3.690 | 3.740 | 3.526 | 2,512,000 |
| 2025-09-29 | 3.740 | 3.800 | 3.680 | 3.740 | 3.526 | 3,212,000 |
| 2025-09-26 | 3.710 | 3.760 | 3.690 | 3.740 | 3.526 | 526,000 |
| 2025-09-25 | 3.840 | 3.840 | 3.720 | 3.750 | 3.536 | 1,106,000 |
| 2025-09-24 | 3.810 | 3.870 | 3.810 | 3.860 | 3.640 | 354,000 |
| 2025-09-23 | 3.860 | 3.860 | 3.810 | 3.850 | 3.630 | 384,000 |
| 2025-09-22 | 3.840 | 3.860 | 3.790 | 3.840 | 3.621 | 1,310,000 |
| 2025-09-19 | 3.820 | 3.840 | 3.800 | 3.800 | 3.583 | 420,000 |
| 2025-09-18 | 3.830 | 3.830 | 3.780 | 3.800 | 3.583 | 696,000 |
| 2025-09-17 | 3.820 | 3.850 | 3.810 | 3.850 | 3.630 | 460,000 |
| 2025-09-16 | 3.820 | 3.840 | 3.790 | 3.830 | 3.611 | 360,000 |
| 2025-09-15 | 3.840 | 3.850 | 3.780 | 3.830 | 3.611 | 454,000 |
| 2025-09-12 | 3.820 | 3.850 | 3.820 | 3.830 | 3.611 | 606,000 |
| 2025-09-11 | 3.840 | 3.840 | 3.800 | 3.840 | 3.621 | 216,000 |
| 2025-09-10 | 3.800 | 3.880 | 3.790 | 3.810 | 3.592 | 588,000 |
| 2025-09-09 | 3.790 | 3.840 | 3.780 | 3.790 | 3.574 | 530,000 |
| 2025-09-08 | 3.790 | 3.830 | 3.790 | 3.830 | 3.611 | 480,000 |
| 2025-09-05 | 3.770 | 3.810 | 3.730 | 3.800 | 3.583 | 300,000 |
| 2025-09-04 | 3.750 | 3.760 | 3.710 | 3.750 | 3.536 | 964,000 |
| 2025-09-03 | 3.780 | 3.790 | 3.730 | 3.730 | 3.517 | 1,096,000 |
| 2025-09-02 | 3.840 | 3.840 | 3.740 | 3.760 | 3.545 | 1,252,000 |
| 2025-09-01 | 3.850 | 3.860 | 3.810 | 3.840 | 3.621 | 1,272,000 |
| 2025-08-29 | 3.900 | 3.950 | 3.830 | 3.850 | 3.630 | 1,274,000 |
| 2025-08-28 | 3.910 | 3.950 | 3.870 | 3.950 | 3.724 | 512,000 |
| 2025-08-27 | 3.990 | 3.990 | 3.890 | 3.890 | 3.668 | 600,000 |
| 2025-08-26 | 4.020 | 4.030 | 3.980 | 4.010 | 3.781 | 386,000 |
| 2025-08-25 | 4.090 | 4.090 | 3.960 | 4.000 | 3.772 | 962,000 |
| 2025-08-22 | 3.960 | 3.980 | 3.890 | 3.960 | 3.734 | 806,000 |
| 2025-08-21 | 3.950 | 4.010 | 3.950 | 3.970 | 3.743 | 212,000 |
| 2025-08-20 | 3.930 | 3.950 | 3.920 | 3.950 | 3.724 | 156,000 |
| 2025-08-19 | 3.990 | 3.990 | 3.910 | 3.950 | 3.724 | 1,150,000 |
| 2025-08-18 | 4.000 | 4.030 | 3.970 | 3.990 | 3.762 | 820,000 |
| 2025-08-15 | 4.040 | 4.040 | 4.000 | 4.040 | 3.809 | 478,000 |
| 2025-08-14 | 4.070 | 4.120 | 4.030 | 4.040 | 3.809 | 770,000 |
| 2025-08-13 | 4.060 | 4.110 | 4.050 | 4.100 | 3.866 | 616,000 |
| 2025-08-12 | 4.020 | 4.120 | 4.020 | 4.100 | 3.866 | 994,000 |
| 2025-08-11 | 3.900 | 4.030 | 3.900 | 4.010 | 3.781 | 1,112,000 |
| 2025-08-08 | 3.820 | 3.930 | 3.800 | 3.900 | 3.677 | 1,460,000 |
| 2025-08-07 | 3.750 | 3.820 | 3.740 | 3.810 | 3.592 | 1,298,000 |
| 2025-08-06 | 3.780 | 3.780 | 3.700 | 3.740 | 3.526 | 1,944,000 |
| 2025-08-05 | 3.770 | 3.850 | 3.770 | 3.820 | 3.602 | 878,000 |
| 2025-08-04 | 3.770 | 3.800 | 3.740 | 3.800 | 3.583 | 728,000 |
| 2025-08-01 | 3.770 | 3.830 | 3.760 | 3.780 | 3.564 | 790,000 |
| 2025-07-31 | 3.890 | 3.900 | 3.770 | 3.790 | 3.574 | 1,368,000 |
| 2025-07-30 | 3.930 | 3.970 | 3.880 | 3.920 | 3.696 | 2,252,000 |
| 2025-07-29 | 3.980 | 4.000 | 3.900 | 3.930 | 3.706 | 1,054,000 |
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.