Tianjin Capital Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 3.260 | 3.310 | 3.210 | 3.250 | 2.906 | 504,000 |
| 2024-10-28 | 3.240 | 3.310 | 3.210 | 3.300 | 2.950 | 1,368,000 |
| 2024-10-25 | 3.170 | 3.230 | 3.170 | 3.210 | 2.870 | 206,000 |
| 2024-10-24 | 3.320 | 3.320 | 3.150 | 3.180 | 2.843 | 280,000 |
| 2024-10-23 | 3.160 | 3.350 | 3.150 | 3.220 | 2.879 | 568,000 |
| 2024-10-22 | 3.240 | 3.240 | 3.130 | 3.150 | 2.816 | 184,000 |
| 2024-10-21 | 3.190 | 3.200 | 3.120 | 3.130 | 2.798 | 620,000 |
| 2024-10-18 | 3.080 | 3.180 | 3.060 | 3.170 | 2.834 | 264,000 |
| 2024-10-17 | 3.100 | 3.170 | 3.040 | 3.040 | 2.718 | 446,000 |
| 2024-10-16 | 3.050 | 3.110 | 3.050 | 3.110 | 2.781 | 256,000 |
| 2024-10-15 | 3.150 | 3.160 | 3.040 | 3.040 | 2.718 | 420,000 |
| 2024-10-14 | 3.230 | 3.250 | 3.100 | 3.160 | 2.825 | 1,774,000 |
| 2024-10-10 | 3.160 | 3.240 | 3.120 | 3.160 | 2.825 | 1,138,000 |
| 2024-10-09 | 3.240 | 3.350 | 3.070 | 3.100 | 2.772 | 1,832,000 |
| 2024-10-08 | 3.790 | 3.790 | 3.210 | 3.290 | 2.942 | 4,074,000 |
| 2024-10-07 | 3.390 | 3.700 | 3.370 | 3.660 | 3.272 | 836,000 |
| 2024-10-04 | 3.110 | 3.350 | 3.080 | 3.350 | 2.995 | 644,000 |
| 2024-10-03 | 3.290 | 3.330 | 3.130 | 3.180 | 2.843 | 788,000 |
| 2024-10-02 | 3.210 | 3.350 | 3.180 | 3.290 | 2.942 | 358,000 |
| 2024-09-30 | 3.180 | 3.280 | 3.140 | 3.180 | 2.843 | 2,696,000 |
| 2024-09-27 | 3.080 | 3.130 | 3.060 | 3.110 | 2.781 | 974,000 |
| 2024-09-26 | 2.950 | 3.050 | 2.950 | 3.040 | 2.718 | 618,000 |
| 2024-09-25 | 2.960 | 3.000 | 2.920 | 2.950 | 2.638 | 480,000 |
| 2024-09-24 | 2.840 | 2.930 | 2.840 | 2.930 | 2.620 | 362,000 |
| 2024-09-23 | 2.850 | 2.870 | 2.840 | 2.840 | 2.539 | 76,000 |
| 2024-09-20 | 2.890 | 2.890 | 2.830 | 2.840 | 2.539 | 64,000 |
| 2024-09-19 | 2.780 | 2.900 | 2.780 | 2.890 | 2.584 | 376,000 |
| 2024-09-17 | 2.850 | 2.850 | 2.720 | 2.780 | 2.486 | 32,000 |
| 2024-09-13 | 2.740 | 2.770 | 2.730 | 2.740 | 2.450 | 54,000 |
| 2024-09-12 | 2.760 | 2.780 | 2.740 | 2.740 | 2.450 | 64,000 |
| 2024-09-11 | 2.810 | 2.810 | 2.720 | 2.730 | 2.441 | 148,000 |
| 2024-09-10 | 2.790 | 2.800 | 2.760 | 2.790 | 2.494 | 214,000 |
| 2024-09-09 | 2.830 | 2.840 | 2.770 | 2.810 | 2.512 | 216,000 |
| 2024-09-05 | 2.870 | 2.870 | 2.780 | 2.820 | 2.521 | 214,000 |
| 2024-09-04 | 2.830 | 2.840 | 2.810 | 2.810 | 2.512 | 118,000 |
| 2024-09-03 | 2.900 | 2.900 | 2.830 | 2.850 | 2.548 | 154,000 |
| 2024-09-02 | 2.890 | 2.890 | 2.830 | 2.860 | 2.557 | 244,000 |
| 2024-08-30 | 2.880 | 2.930 | 2.880 | 2.900 | 2.593 | 238,000 |
| 2024-08-29 | 2.910 | 2.920 | 2.880 | 2.880 | 2.575 | 124,000 |
| 2024-08-28 | 2.910 | 2.910 | 2.860 | 2.880 | 2.575 | 230,000 |
| 2024-08-27 | 2.910 | 2.910 | 2.870 | 2.890 | 2.584 | 182,000 |
| 2024-08-26 | 2.810 | 3.000 | 2.810 | 2.930 | 2.620 | 840,000 |
| 2024-08-23 | 3.050 | 3.080 | 3.050 | 3.080 | 2.754 | 64,000 |
| 2024-08-22 | 3.090 | 3.100 | 3.080 | 3.100 | 2.772 | 84,000 |
| 2024-08-21 | 3.100 | 3.100 | 3.070 | 3.080 | 2.754 | 22,000 |
| 2024-08-20 | 3.080 | 3.080 | 3.080 | 3.080 | 2.754 | 90,000 |
| 2024-08-19 | 3.100 | 3.110 | 3.100 | 3.110 | 2.781 | 310,000 |
| 2024-08-16 | 3.090 | 3.100 | 3.090 | 3.090 | 2.763 | 160,000 |
| 2024-08-15 | 3.080 | 3.120 | 3.070 | 3.090 | 2.763 | 134,000 |
| 2024-08-14 | 3.080 | 3.120 | 3.080 | 3.090 | 2.763 | 160,000 |
| 2024-08-13 | 3.070 | 3.090 | 3.060 | 3.090 | 2.763 | 78,000 |
| 2024-08-12 | 3.080 | 3.120 | 3.060 | 3.090 | 2.763 | 250,000 |
| 2024-08-09 | 3.050 | 3.060 | 3.050 | 3.050 | 2.727 | 62,000 |
| 2024-08-08 | 3.070 | 3.070 | 3.030 | 3.050 | 2.727 | 122,000 |
| 2024-08-07 | 3.070 | 3.070 | 3.050 | 3.050 | 2.727 | 78,000 |
| 2024-08-06 | 3.040 | 3.070 | 3.020 | 3.060 | 2.736 | 272,000 |
| 2024-08-05 | 3.060 | 3.080 | 3.040 | 3.040 | 2.718 | 84,000 |
| 2024-08-02 | 3.080 | 3.080 | 3.050 | 3.080 | 2.754 | 52,000 |
| 2024-08-01 | 3.090 | 3.110 | 3.090 | 3.090 | 2.763 | 74,000 |
| 2024-07-31 | 3.050 | 3.110 | 3.050 | 3.110 | 2.781 | 186,000 |
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.