Tianjin Capital Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 4.020 | 4.030 | 3.970 | 3.980 | 3.753 | 726,000 |
| 2025-07-25 | 4.010 | 4.080 | 4.010 | 4.050 | 3.819 | 554,000 |
| 2025-07-24 | 4.000 | 4.030 | 4.000 | 4.010 | 3.781 | 264,000 |
| 2025-07-23 | 4.020 | 4.050 | 3.980 | 3.980 | 3.753 | 712,000 |
| 2025-07-22 | 4.000 | 4.030 | 3.980 | 4.030 | 3.800 | 758,000 |
| 2025-07-21 | 3.970 | 4.070 | 3.960 | 4.000 | 3.772 | 852,000 |
| 2025-07-18 | 4.040 | 4.040 | 3.970 | 3.970 | 3.743 | 330,000 |
| 2025-07-17 | 4.000 | 4.040 | 3.950 | 4.040 | 3.809 | 854,000 |
| 2025-07-16 | 3.970 | 4.040 | 3.970 | 3.990 | 3.762 | 910,000 |
| 2025-07-15 | 4.090 | 4.090 | 4.000 | 4.020 | 3.790 | 904,000 |
| 2025-07-14 | 4.060 | 4.150 | 3.980 | 4.020 | 3.790 | 2,828,000 |
| 2025-07-11 | 4.060 | 4.110 | 3.970 | 4.040 | 3.809 | 762,000 |
| 2025-07-10 | 4.050 | 4.130 | 4.040 | 4.070 | 3.838 | 374,000 |
| 2025-07-09 | 4.120 | 4.140 | 4.050 | 4.060 | 3.828 | 338,000 |
| 2025-07-08 | 4.100 | 4.140 | 4.060 | 4.140 | 3.904 | 1,318,000 |
| 2025-07-07 | 4.180 | 4.230 | 4.130 | 4.150 | 3.913 | 940,000 |
| 2025-07-04 | 4.160 | 4.210 | 4.100 | 4.140 | 3.904 | 1,446,000 |
| 2025-07-03 | 4.110 | 4.230 | 4.010 | 4.100 | 3.866 | 3,024,000 |
| 2025-07-02 | 4.010 | 4.110 | 3.980 | 4.080 | 3.847 | 1,032,000 |
| 2025-06-30 | 4.030 | 4.040 | 3.990 | 4.000 | 3.772 | 424,000 |
| 2025-06-27 | 4.110 | 4.120 | 4.010 | 4.010 | 3.781 | 1,026,000 |
| 2025-06-26 | 4.090 | 4.090 | 4.010 | 4.090 | 3.856 | 1,680,000 |
| 2025-06-25 | 3.980 | 4.120 | 3.970 | 4.090 | 3.856 | 1,178,000 |
| 2025-06-24 | 4.000 | 4.040 | 3.970 | 3.970 | 3.743 | 1,106,000 |
| 2025-06-23 | 4.060 | 4.130 | 3.980 | 4.050 | 3.819 | 730,000 |
| 2025-06-20 | 4.130 | 4.200 | 4.070 | 4.070 | 3.838 | 1,734,000 |
| 2025-06-19 | 4.160 | 4.230 | 3.960 | 4.030 | 3.800 | 3,686,000 |
| 2025-06-18 | 3.940 | 4.200 | 3.940 | 4.190 | 3.951 | 2,672,000 |
| 2025-06-17 | 4.040 | 4.140 | 4.020 | 4.120 | 3.885 | 2,904,000 |
| 2025-06-16 | 3.930 | 4.050 | 3.860 | 4.040 | 3.809 | 2,754,000 |
| 2025-06-13 | 3.840 | 3.960 | 3.840 | 3.870 | 3.649 | 2,928,200 |
| 2025-06-12 | 3.710 | 3.850 | 3.710 | 3.810 | 3.592 | 3,260,000 |
| 2025-06-11 | 3.680 | 3.710 | 3.650 | 3.670 | 3.460 | 986,000 |
| 2025-06-10 | 3.640 | 3.710 | 3.620 | 3.630 | 3.423 | 1,830,000 |
| 2025-06-09 | 3.650 | 3.670 | 3.580 | 3.660 | 3.451 | 1,464,000 |
| 2025-06-06 | 3.500 | 3.650 | 3.500 | 3.600 | 3.394 | 2,904,000 |
| 2025-06-05 | 3.450 | 3.510 | 3.440 | 3.500 | 3.300 | 504,000 |
| 2025-06-04 | 3.460 | 3.480 | 3.430 | 3.440 | 3.244 | 290,000 |
| 2025-06-03 | 3.400 | 3.470 | 3.400 | 3.460 | 3.262 | 762,000 |
| 2025-05-30 | 3.460 | 3.470 | 3.400 | 3.430 | 3.234 | 332,000 |
| 2025-05-29 | 3.440 | 3.450 | 3.360 | 3.400 | 3.206 | 192,000 |
| 2025-05-28 | 3.530 | 3.580 | 3.520 | 3.580 | 3.201 | 1,896,000 |
| 2025-05-27 | 3.510 | 3.530 | 3.500 | 3.530 | 3.156 | 464,000 |
| 2025-05-26 | 3.470 | 3.510 | 3.470 | 3.500 | 3.129 | 1,370,000 |
| 2025-05-23 | 3.440 | 3.480 | 3.440 | 3.470 | 3.102 | 528,000 |
| 2025-05-22 | 3.430 | 3.480 | 3.430 | 3.460 | 3.093 | 270,000 |
| 2025-05-21 | 3.400 | 3.480 | 3.400 | 3.460 | 3.093 | 476,000 |
| 2025-05-20 | 3.420 | 3.470 | 3.420 | 3.470 | 3.102 | 536,000 |
| 2025-05-19 | 3.440 | 3.460 | 3.430 | 3.460 | 3.093 | 902,000 |
| 2025-05-16 | 3.410 | 3.430 | 3.390 | 3.420 | 3.058 | 780,000 |
| 2025-05-15 | 3.380 | 3.430 | 3.380 | 3.400 | 3.040 | 580,000 |
| 2025-05-14 | 3.340 | 3.420 | 3.340 | 3.420 | 3.058 | 1,358,000 |
| 2025-05-13 | 3.290 | 3.330 | 3.260 | 3.330 | 2.977 | 1,402,000 |
| 2025-05-12 | 3.260 | 3.290 | 3.260 | 3.290 | 2.942 | 872,000 |
| 2025-05-09 | 3.260 | 3.270 | 3.240 | 3.260 | 2.915 | 1,164,000 |
| 2025-05-08 | 3.230 | 3.260 | 3.230 | 3.260 | 2.915 | 406,000 |
| 2025-05-07 | 3.270 | 3.270 | 3.230 | 3.250 | 2.906 | 932,000 |
| 2025-05-06 | 3.210 | 3.260 | 3.210 | 3.250 | 2.906 | 690,000 |
| 2025-04-30 | 3.190 | 3.190 | 3.180 | 3.190 | 2.852 | 408,000 |
| 2025-04-29 | 3.210 | 3.210 | 3.190 | 3.210 | 2.870 | 148,000 |
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.