Tianjin Capital Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-29 | 3.210 | 3.210 | 3.190 | 3.210 | 2.870 | 148,000 |
| 2025-04-28 | 3.200 | 3.210 | 3.190 | 3.190 | 2.852 | 754,000 |
| 2025-04-25 | 3.200 | 3.210 | 3.180 | 3.190 | 2.852 | 224,000 |
| 2025-04-24 | 3.190 | 3.200 | 3.170 | 3.170 | 2.834 | 332,000 |
| 2025-04-23 | 3.160 | 3.180 | 3.160 | 3.170 | 2.834 | 134,000 |
| 2025-04-22 | 3.150 | 3.180 | 3.140 | 3.180 | 2.843 | 418,000 |
| 2025-04-17 | 3.130 | 3.150 | 3.120 | 3.150 | 2.816 | 94,000 |
| 2025-04-16 | 3.130 | 3.140 | 3.100 | 3.140 | 2.807 | 344,000 |
| 2025-04-15 | 3.170 | 3.170 | 3.140 | 3.160 | 2.825 | 186,000 |
| 2025-04-14 | 3.150 | 3.170 | 3.150 | 3.170 | 2.834 | 278,000 |
| 2025-04-11 | 3.120 | 3.150 | 3.120 | 3.150 | 2.816 | 200,000 |
| 2025-04-10 | 3.100 | 3.150 | 3.100 | 3.140 | 2.807 | 640,000 |
| 2025-04-09 | 3.070 | 3.090 | 3.020 | 3.090 | 2.763 | 812,000 |
| 2025-04-08 | 3.080 | 3.110 | 3.050 | 3.090 | 2.763 | 866,000 |
| 2025-04-07 | 3.170 | 3.180 | 3.010 | 3.030 | 2.709 | 2,540,000 |
| 2025-04-03 | 3.260 | 3.280 | 3.250 | 3.260 | 2.915 | 560,000 |
| 2025-04-02 | 3.250 | 3.270 | 3.240 | 3.260 | 2.915 | 596,000 |
| 2025-04-01 | 3.220 | 3.250 | 3.220 | 3.250 | 2.906 | 338,000 |
| 2025-03-31 | 3.190 | 3.210 | 3.180 | 3.200 | 2.861 | 466,000 |
| 2025-03-28 | 3.220 | 3.220 | 3.180 | 3.220 | 2.879 | 470,000 |
| 2025-03-27 | 3.230 | 3.230 | 3.200 | 3.220 | 2.879 | 392,000 |
| 2025-03-26 | 3.240 | 3.240 | 3.210 | 3.230 | 2.888 | 508,000 |
| 2025-03-25 | 3.220 | 3.240 | 3.220 | 3.240 | 2.897 | 180,000 |
| 2025-03-24 | 3.240 | 3.240 | 3.180 | 3.230 | 2.888 | 1,586,000 |
| 2025-03-21 | 3.300 | 3.320 | 3.260 | 3.270 | 2.924 | 684,000 |
| 2025-03-20 | 3.310 | 3.320 | 3.280 | 3.280 | 2.933 | 716,000 |
| 2025-03-19 | 3.300 | 3.310 | 3.290 | 3.310 | 2.959 | 366,000 |
| 2025-03-18 | 3.310 | 3.320 | 3.280 | 3.300 | 2.950 | 928,000 |
| 2025-03-17 | 3.270 | 3.290 | 3.260 | 3.290 | 2.942 | 794,000 |
| 2025-03-14 | 3.210 | 3.270 | 3.210 | 3.240 | 2.897 | 1,112,000 |
| 2025-03-13 | 3.220 | 3.220 | 3.190 | 3.210 | 2.870 | 310,000 |
| 2025-03-12 | 3.240 | 3.240 | 3.180 | 3.200 | 2.861 | 550,000 |
| 2025-03-11 | 3.230 | 3.250 | 3.220 | 3.230 | 2.888 | 186,000 |
| 2025-03-10 | 3.240 | 3.240 | 3.220 | 3.220 | 2.879 | 264,000 |
| 2025-03-07 | 3.190 | 3.270 | 3.190 | 3.240 | 2.897 | 690,000 |
| 2025-03-06 | 3.200 | 3.220 | 3.200 | 3.220 | 2.879 | 336,000 |
| 2025-03-05 | 3.200 | 3.210 | 3.190 | 3.210 | 2.870 | 58,000 |
| 2025-03-04 | 3.170 | 3.190 | 3.170 | 3.190 | 2.852 | 116,000 |
| 2025-03-03 | 3.190 | 3.200 | 3.180 | 3.180 | 2.843 | 366,000 |
| 2025-02-28 | 3.210 | 3.220 | 3.170 | 3.180 | 2.843 | 416,000 |
| 2025-02-27 | 3.240 | 3.250 | 3.210 | 3.240 | 2.897 | 266,000 |
| 2025-02-26 | 3.210 | 3.220 | 3.180 | 3.220 | 2.879 | 222,000 |
| 2025-02-25 | 3.230 | 3.230 | 3.180 | 3.190 | 2.852 | 1,082,000 |
| 2025-02-24 | 3.210 | 3.240 | 3.200 | 3.220 | 2.879 | 744,000 |
| 2025-02-21 | 3.230 | 3.230 | 3.200 | 3.200 | 2.861 | 262,000 |
| 2025-02-20 | 3.230 | 3.230 | 3.200 | 3.220 | 2.879 | 614,000 |
| 2025-02-19 | 3.190 | 3.220 | 3.170 | 3.220 | 2.879 | 206,000 |
| 2025-02-18 | 3.200 | 3.220 | 3.180 | 3.200 | 2.861 | 262,000 |
| 2025-02-17 | 3.190 | 3.220 | 3.180 | 3.190 | 2.852 | 528,000 |
| 2025-02-14 | 3.200 | 3.200 | 3.170 | 3.200 | 2.861 | 260,000 |
| 2025-02-13 | 3.210 | 3.240 | 3.170 | 3.170 | 2.834 | 220,000 |
| 2025-02-12 | 3.180 | 3.230 | 3.180 | 3.220 | 2.879 | 302,000 |
| 2025-02-11 | 3.220 | 3.220 | 3.180 | 3.190 | 2.852 | 246,000 |
| 2025-02-10 | 3.230 | 3.230 | 3.210 | 3.220 | 2.879 | 26,000 |
| 2025-02-07 | 3.200 | 3.230 | 3.180 | 3.210 | 2.870 | 304,000 |
| 2025-02-06 | 3.190 | 3.210 | 3.190 | 3.200 | 2.861 | 128,000 |
| 2025-02-05 | 3.160 | 3.230 | 3.140 | 3.150 | 2.816 | 188,000 |
| 2025-02-04 | 3.150 | 3.150 | 3.150 | 3.150 | 2.816 | 4,000 |
| 2025-02-03 | 3.160 | 3.160 | 3.100 | 3.140 | 2.807 | 16,000 |
| 2025-01-27 | 3.220 | 3.270 | 3.220 | 3.240 | 2.897 | 202,000 |
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.