Tianjin Capital Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 3.240 | 3.240 | 3.220 | 3.220 | 2.879 | 34,000 |
| 2025-01-23 | 3.210 | 3.230 | 3.200 | 3.200 | 2.861 | 176,000 |
| 2025-01-22 | 3.200 | 3.200 | 3.160 | 3.180 | 2.843 | 74,000 |
| 2025-01-21 | 3.200 | 3.220 | 3.200 | 3.200 | 2.861 | 14,000 |
| 2025-01-20 | 3.210 | 3.250 | 3.200 | 3.200 | 2.861 | 98,000 |
| 2025-01-17 | 3.160 | 3.200 | 3.160 | 3.200 | 2.861 | 24,000 |
| 2025-01-16 | 3.160 | 3.220 | 3.160 | 3.200 | 2.861 | 94,000 |
| 2025-01-15 | 3.180 | 3.190 | 3.180 | 3.190 | 2.852 | 34,000 |
| 2025-01-14 | 3.160 | 3.180 | 3.140 | 3.180 | 2.843 | 70,000 |
| 2025-01-13 | 3.140 | 3.140 | 3.090 | 3.140 | 2.807 | 94,000 |
| 2025-01-10 | 3.160 | 3.180 | 3.130 | 3.140 | 2.807 | 24,000 |
| 2025-01-09 | 3.200 | 3.200 | 3.160 | 3.160 | 2.825 | 280,000 |
| 2025-01-08 | 3.230 | 3.230 | 3.160 | 3.180 | 2.843 | 158,000 |
| 2025-01-07 | 3.250 | 3.250 | 3.160 | 3.190 | 2.852 | 266,000 |
| 2025-01-06 | 3.260 | 3.260 | 3.160 | 3.160 | 2.825 | 102,000 |
| 2025-01-03 | 3.220 | 3.300 | 3.160 | 3.160 | 2.825 | 246,000 |
| 2025-01-02 | 3.330 | 3.330 | 3.230 | 3.230 | 2.888 | 152,000 |
| 2024-12-31 | 3.300 | 3.320 | 3.300 | 3.320 | 2.968 | 60,000 |
| 2024-12-30 | 3.280 | 3.300 | 3.280 | 3.300 | 2.950 | 418,000 |
| 2024-12-27 | 3.210 | 3.270 | 3.210 | 3.270 | 2.924 | 72,000 |
| 2024-12-24 | 3.230 | 3.270 | 3.230 | 3.270 | 2.924 | 228,000 |
| 2024-12-23 | 3.250 | 3.250 | 3.220 | 3.220 | 2.879 | 420,000 |
| 2024-12-20 | 3.200 | 3.230 | 3.180 | 3.210 | 2.870 | 66,000 |
| 2024-12-19 | 3.210 | 3.210 | 3.200 | 3.200 | 2.861 | 20,000 |
| 2024-12-18 | 3.230 | 3.230 | 3.180 | 3.190 | 2.852 | 186,000 |
| 2024-12-17 | 3.200 | 3.220 | 3.110 | 3.200 | 2.861 | 110,000 |
| 2024-12-16 | 3.220 | 3.230 | 3.210 | 3.230 | 2.888 | 82,000 |
| 2024-12-13 | 3.260 | 3.260 | 3.220 | 3.220 | 2.879 | 136,000 |
| 2024-12-12 | 3.250 | 3.280 | 3.240 | 3.270 | 2.924 | 94,000 |
| 2024-12-11 | 3.240 | 3.260 | 3.230 | 3.250 | 2.906 | 238,000 |
| 2024-12-10 | 3.370 | 3.370 | 3.230 | 3.230 | 2.888 | 458,000 |
| 2024-12-09 | 3.260 | 3.290 | 3.230 | 3.290 | 2.942 | 372,000 |
| 2024-12-06 | 3.190 | 3.250 | 3.190 | 3.230 | 2.888 | 218,000 |
| 2024-12-05 | 3.180 | 3.200 | 3.160 | 3.180 | 2.843 | 164,000 |
| 2024-12-04 | 3.200 | 3.210 | 3.160 | 3.210 | 2.870 | 270,000 |
| 2024-12-03 | 3.150 | 3.220 | 3.140 | 3.190 | 2.852 | 242,000 |
| 2024-12-02 | 3.220 | 3.220 | 3.160 | 3.190 | 2.852 | 70,000 |
| 2024-11-29 | 3.130 | 3.200 | 3.120 | 3.170 | 2.834 | 84,000 |
| 2024-11-28 | 3.180 | 3.180 | 3.140 | 3.140 | 2.807 | 50,000 |
| 2024-11-27 | 3.110 | 3.170 | 3.100 | 3.160 | 2.825 | 98,000 |
| 2024-11-26 | 3.110 | 3.150 | 3.090 | 3.120 | 2.790 | 46,000 |
| 2024-11-25 | 3.120 | 3.150 | 3.090 | 3.120 | 2.790 | 182,000 |
| 2024-11-22 | 3.170 | 3.170 | 3.120 | 3.120 | 2.790 | 428,000 |
| 2024-11-21 | 3.180 | 3.180 | 3.160 | 3.170 | 2.834 | 54,000 |
| 2024-11-20 | 3.160 | 3.180 | 3.160 | 3.180 | 2.843 | 28,000 |
| 2024-11-19 | 3.210 | 3.210 | 3.140 | 3.190 | 2.852 | 116,000 |
| 2024-11-18 | 3.150 | 3.210 | 3.150 | 3.170 | 2.834 | 308,000 |
| 2024-11-15 | 3.180 | 3.180 | 3.120 | 3.120 | 2.790 | 174,000 |
| 2024-11-14 | 3.210 | 3.210 | 3.090 | 3.130 | 2.798 | 266,000 |
| 2024-11-13 | 3.160 | 3.200 | 3.150 | 3.190 | 2.852 | 128,000 |
| 2024-11-12 | 3.280 | 3.280 | 3.150 | 3.190 | 2.852 | 602,000 |
| 2024-11-11 | 3.290 | 3.320 | 3.260 | 3.320 | 2.968 | 190,000 |
| 2024-11-08 | 3.340 | 3.380 | 3.280 | 3.300 | 2.950 | 362,000 |
| 2024-11-07 | 3.220 | 3.340 | 3.210 | 3.340 | 2.986 | 864,000 |
| 2024-11-06 | 3.280 | 3.280 | 3.200 | 3.240 | 2.897 | 412,000 |
| 2024-11-05 | 3.280 | 3.280 | 3.250 | 3.280 | 2.933 | 676,000 |
| 2024-11-04 | 3.210 | 3.250 | 3.210 | 3.250 | 2.906 | 76,000 |
| 2024-11-01 | 3.200 | 3.230 | 3.200 | 3.210 | 2.870 | 272,000 |
| 2024-10-31 | 3.240 | 3.240 | 3.190 | 3.220 | 2.879 | 350,000 |
| 2024-10-30 | 3.230 | 3.230 | 3.140 | 3.200 | 2.861 | 544,000 |
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.