Bank of Tianjin Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	2.030	2.030	2.005	2.005	2.005	36,000
2026-10-16	2.020	2.020	2.020	2.020	2.020	0
2026-10-15	2.020	2.020	2.020	2.020	2.020	5,000
2026-10-14	2.020	2.020	2.020	2.020	2.020	9,000
2026-10-13	2.020	2.020	2.020	2.020	2.020	8,000
2026-10-12	1.990	2.025	1.990	2.020	2.020	20,000
2026-10-09	1.990	2.030	1.990	2.000	2.000	1,054,500
2026-10-08	2.005	2.010	1.990	1.995	1.995	109,000
2026-10-07	2.010	2.010	2.000	2.000	2.000	244,000
2026-10-06	2.060	2.105	2.040	2.040	2.040	89,500
2026-10-05	2.050	2.055	2.040	2.040	2.040	139,500
2026-10-02	2.055	2.055	2.040	2.050	2.050	24,500
2026-09-30	2.060	2.060	2.060	2.060	2.060	0
2026-09-29	2.055	2.060	2.035	2.060	2.060	74,500
2026-09-28	2.050	2.055	2.050	2.055	2.055	85,000
2026-09-25	2.050	2.050	2.050	2.050	2.050	0
2026-09-24	2.065	2.065	2.050	2.050	2.050	33,500
2026-09-23	2.060	2.070	2.045	2.065	2.065	61,000
2026-09-22	2.080	2.105	2.080	2.100	2.100	5,500
2026-09-21	2.145	2.145	2.065	2.070	2.070	45,500
2026-09-18	2.060	2.065	2.060	2.060	2.060	69,500
2026-09-17	2.110	2.110	2.060	2.065	2.065	103,000
2026-09-16	2.080	2.110	2.080	2.110	2.110	44,000
2026-09-15	2.100	2.100	2.080	2.080	2.080	146,500
2026-09-14	2.125	2.125	2.080	2.105	2.105	324,500
2026-09-11	2.175	2.175	2.125	2.125	2.125	36,000
2026-09-10	2.165	2.175	2.135	2.175	2.175	64,000
2026-09-09	2.180	2.190	2.130	2.130	2.130	15,000
2026-09-08	2.190	2.195	2.190	2.195	2.195	20,000
2026-09-07	2.195	2.200	2.135	2.195	2.195	85,500
2026-09-04	2.185	2.200	2.150	2.190	2.190	31,000
2026-09-03	2.165	2.180	2.165	2.165	2.165	59,500
2026-09-02	2.160	2.190	2.155	2.185	2.185	85,500
2026-09-01	2.190	2.205	2.135	2.165	2.165	227,500
2026-08-31	2.200	2.210	2.185	2.200	2.200	82,000
2026-08-28	2.220	2.220	2.190	2.190	2.190	38,000
2026-08-27	2.200	2.220	2.200	2.205	2.205	74,000
2026-08-26	2.220	2.220	2.160	2.170	2.170	53,500
2026-08-25	2.200	2.200	2.120	2.135	2.135	12,500
2026-08-24	2.150	2.150	2.140	2.140	2.140	38,000
2026-08-21	2.150	2.160	2.145	2.150	2.150	51,500
2026-08-20	2.090	2.150	2.090	2.150	2.150	67,500
2026-08-19	2.080	2.090	2.060	2.090	2.090	63,500
2026-08-18	2.100	2.100	2.100	2.100	2.100	0
2026-08-17	2.090	2.100	2.085	2.100	2.100	24,000
2026-08-14	2.085	2.085	2.085	2.085	2.085	1,000
2026-08-13	2.110	2.110	2.080	2.085	2.085	256,500
2026-08-12	2.200	2.200	2.100	2.115	2.115	37,500
2026-08-11	2.185	2.190	2.180	2.190	2.190	10,500
2026-08-10	2.140	2.180	2.125	2.175	2.175	29,500
2026-08-07	2.130	2.200	2.080	2.160	2.160	32,000
2026-08-06	2.200	2.200	2.130	2.130	2.130	8,000
2026-08-05	2.155	2.155	2.130	2.155	2.155	44,000
2026-08-04	2.165	2.165	2.150	2.150	2.150	22,500
2026-08-03	2.170	2.170	2.170	2.170	2.170	114,000
2026-07-31	2.110	2.120	2.110	2.120	2.120	21,500
2026-07-30	2.150	2.160	2.140	2.150	2.150	138,000
2026-07-29	2.110	2.190	2.090	2.110	2.110	439,000
2026-07-28	2.110	2.130	2.110	2.110	2.110	45,000
2026-07-27	2.090	2.110	2.090	2.110	2.110	20,500

Page 1 of 18 · 1,067 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-04	0.1562 HKD
2025-04-23	0.1472 HKD
2024-04-23	0.1323 HKD
2020-05-14	0.1970 HKD
2019-05-20	0.2068 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.