Tianjin Capital Environmental Protection Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 3.625 | 3.625 | 3.555 | 3.580 | 3.580 | 308,000 |
| 2026-10-16 | 3.600 | 3.605 | 3.560 | 3.580 | 3.580 | 342,000 |
| 2026-10-15 | 3.580 | 3.615 | 3.555 | 3.560 | 3.560 | 556,150 |
| 2026-10-14 | 3.630 | 3.630 | 3.595 | 3.600 | 3.600 | 278,000 |
| 2026-10-13 | 3.620 | 3.630 | 3.585 | 3.610 | 3.610 | 194,000 |
| 2026-10-12 | 3.550 | 3.630 | 3.550 | 3.620 | 3.620 | 408,000 |
| 2026-10-09 | 3.590 | 3.630 | 3.575 | 3.610 | 3.610 | 1,042,000 |
| 2026-10-08 | 3.600 | 3.630 | 3.590 | 3.600 | 3.600 | 486,000 |
| 2026-10-07 | 3.510 | 3.665 | 3.510 | 3.665 | 3.665 | 18,000 |
| 2026-10-06 | 3.510 | 3.685 | 3.510 | 3.670 | 3.670 | 18,000 |
| 2026-10-05 | 3.575 | 3.575 | 3.575 | 3.575 | 3.575 | 0 |
| 2026-10-02 | 3.570 | 3.575 | 3.570 | 3.575 | 3.575 | 4,000 |
| 2026-09-30 | 3.610 | 3.620 | 3.580 | 3.610 | 3.610 | 612,000 |
| 2026-09-29 | 3.605 | 3.610 | 3.565 | 3.605 | 3.605 | 994,000 |
| 2026-09-28 | 3.625 | 3.645 | 3.595 | 3.620 | 3.620 | 742,000 |
| 2026-09-25 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2026-09-24 | 3.630 | 3.650 | 3.625 | 3.650 | 3.650 | 130,000 |
| 2026-09-23 | 3.645 | 3.655 | 3.630 | 3.655 | 3.655 | 380,000 |
| 2026-09-22 | 3.695 | 3.850 | 3.630 | 3.650 | 3.650 | 4,446,000 |
| 2026-09-21 | 3.685 | 3.725 | 3.680 | 3.705 | 3.705 | 308,000 |
Page 1 of 1 · 20 trading days
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.