Bank of Tianjin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 1.730 | 1.730 | 1.730 | 1.730 | 1.491 | 1,500 |
| 2024-07-04 | 1.720 | 1.730 | 1.720 | 1.730 | 1.491 | 40,500 |
| 2024-07-03 | 1.700 | 1.700 | 1.690 | 1.690 | 1.457 | 24,000 |
| 2024-07-02 | 1.740 | 1.740 | 1.650 | 1.680 | 1.448 | 147,500 |
| 2024-06-26 | 1.750 | 1.750 | 1.740 | 1.740 | 1.500 | 2,000 |
| 2024-06-25 | 1.690 | 1.690 | 1.690 | 1.690 | 1.457 | 16,500 |
| 2024-06-24 | 1.700 | 1.710 | 1.680 | 1.700 | 1.465 | 80,500 |
| 2024-06-21 | 1.740 | 1.810 | 1.710 | 1.710 | 1.474 | 21,500 |
| 2024-06-20 | 1.740 | 1.740 | 1.720 | 1.720 | 1.482 | 25,500 |
| 2024-06-19 | 1.700 | 1.750 | 1.700 | 1.710 | 1.474 | 96,506 |
| 2024-06-18 | 1.680 | 1.680 | 1.670 | 1.680 | 1.448 | 20,500 |
| 2024-06-17 | 1.710 | 1.710 | 1.710 | 1.710 | 1.474 | 5,000 |
| 2024-06-13 | 1.720 | 1.720 | 1.710 | 1.710 | 1.474 | 17,500 |
| 2024-06-12 | 1.720 | 1.720 | 1.690 | 1.710 | 1.474 | 86,000 |
| 2024-06-11 | 1.700 | 1.700 | 1.690 | 1.700 | 1.465 | 2,000 |
| 2024-06-07 | 1.690 | 1.730 | 1.690 | 1.730 | 1.491 | 59,500 |
| 2024-06-06 | 1.740 | 1.740 | 1.710 | 1.710 | 1.474 | 105,500 |
| 2024-06-04 | 1.760 | 1.760 | 1.750 | 1.760 | 1.517 | 72,500 |
| 2024-06-03 | 1.780 | 1.780 | 1.760 | 1.760 | 1.517 | 13,500 |
| 2024-05-31 | 1.790 | 1.830 | 1.790 | 1.830 | 1.577 | 69,000 |
| 2024-05-30 | 1.800 | 1.800 | 1.800 | 1.800 | 1.551 | 12,500 |
| 2024-05-29 | 1.850 | 1.850 | 1.800 | 1.840 | 1.586 | 36,500 |
| 2024-05-27 | 1.830 | 1.860 | 1.830 | 1.850 | 1.594 | 9,500 |
| 2024-05-24 | 1.820 | 1.830 | 1.800 | 1.830 | 1.577 | 43,500 |
| 2024-05-23 | 1.820 | 1.840 | 1.820 | 1.840 | 1.586 | 28,000 |
| 2024-05-22 | 1.800 | 1.830 | 1.800 | 1.820 | 1.569 | 154,000 |
| 2024-05-21 | 1.800 | 1.830 | 1.800 | 1.820 | 1.569 | 207,000 |
| 2024-05-20 | 1.780 | 1.890 | 1.770 | 1.790 | 1.543 | 137,500 |
| 2024-05-17 | 1.890 | 1.890 | 1.840 | 1.840 | 1.586 | 91,500 |
| 2024-05-16 | 1.790 | 1.840 | 1.790 | 1.790 | 1.543 | 126,500 |
| 2024-05-14 | 1.820 | 1.820 | 1.770 | 1.790 | 1.543 | 53,000 |
| 2024-05-13 | 1.760 | 1.780 | 1.750 | 1.770 | 1.526 | 336,000 |
| 2024-05-10 | 1.720 | 1.730 | 1.680 | 1.710 | 1.474 | 363,500 |
| 2024-05-09 | 1.670 | 1.680 | 1.670 | 1.680 | 1.448 | 171,500 |
| 2024-05-08 | 1.670 | 1.700 | 1.670 | 1.670 | 1.439 | 96,500 |
| 2024-05-07 | 1.660 | 1.680 | 1.660 | 1.670 | 1.439 | 135,500 |
| 2024-05-06 | 1.660 | 1.680 | 1.660 | 1.660 | 1.431 | 50,500 |
| 2024-05-03 | 1.680 | 1.680 | 1.660 | 1.660 | 1.431 | 79,000 |
| 2024-05-02 | 1.670 | 1.690 | 1.660 | 1.690 | 1.457 | 198,500 |
| 2024-04-29 | 1.690 | 1.690 | 1.690 | 1.690 | 1.457 | 1,500 |
| 2024-04-26 | 1.670 | 1.700 | 1.670 | 1.690 | 1.457 | 4,000 |
| 2024-04-25 | 1.690 | 1.690 | 1.680 | 1.680 | 1.448 | 31,500 |
| 2024-04-24 | 1.680 | 1.770 | 1.680 | 1.680 | 1.448 | 25,500 |
| 2024-04-23 | 1.670 | 1.700 | 1.670 | 1.670 | 1.439 | 39,500 |
| 2024-04-22 | 1.820 | 1.820 | 1.800 | 1.800 | 1.437 | 29,500 |
| 2024-04-19 | 1.790 | 1.820 | 1.780 | 1.820 | 1.453 | 226,500 |
| 2024-04-18 | 1.820 | 1.820 | 1.780 | 1.780 | 1.421 | 15,000 |
| 2024-04-17 | 1.800 | 1.820 | 1.770 | 1.820 | 1.453 | 186,000 |
| 2024-04-16 | 1.800 | 1.800 | 1.790 | 1.790 | 1.429 | 123,500 |
| 2024-04-15 | 1.800 | 1.810 | 1.800 | 1.810 | 1.445 | 20,000 |
| 2024-04-12 | 1.760 | 1.760 | 1.760 | 1.760 | 1.405 | 500 |
| 2024-04-09 | 1.840 | 1.840 | 1.800 | 1.820 | 1.453 | 47,500 |
| 2024-04-08 | 1.930 | 1.940 | 1.750 | 1.750 | 1.397 | 66,500 |
| 2024-04-03 | 1.800 | 1.810 | 1.760 | 1.810 | 1.445 | 166,500 |
| 2024-04-02 | 1.760 | 1.800 | 1.710 | 1.800 | 1.437 | 198,000 |
| 2024-03-27 | 1.760 | 1.780 | 1.660 | 1.780 | 1.421 | 4,102,000 |
| 2024-03-26 | 1.750 | 1.790 | 1.750 | 1.790 | 1.429 | 3,028,000 |
| 2024-03-25 | 1.820 | 1.820 | 1.780 | 1.780 | 1.421 | 7,500 |
| 2024-03-22 | 1.800 | 1.900 | 1.730 | 1.770 | 1.413 | 4,911,000 |
| 2024-03-21 | 1.740 | 1.880 | 1.740 | 1.770 | 1.413 | 346,500 |
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.