Bank of Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-20	1.700	1.740	1.700	1.740	1.389	5,706,500
2024-03-19	1.780	1.790	1.690	1.690	1.350	6,563,500
2024-03-18	1.790	1.790	1.780	1.790	1.429	44,000
2024-03-15	1.810	1.820	1.770	1.810	1.445	33,500
2024-03-14	1.740	1.800	1.710	1.790	1.429	4,057,500
2024-03-13	1.760	1.760	1.750	1.750	1.397	1,062,500
2024-03-12	1.750	1.760	1.750	1.760	1.405	22,500
2024-03-11	1.700	1.760	1.690	1.760	1.405	1,247,500
2024-03-08	1.710	1.870	1.700	1.780	1.421	5,100,500
2024-03-06	1.710	1.730	1.710	1.730	1.381	25,000
2024-03-05	1.730	1.730	1.700	1.720	1.373	54,000
2024-03-04	1.800	1.800	1.790	1.790	1.429	55,500
2024-03-01	1.780	1.830	1.780	1.800	1.437	34,500
2024-02-29	1.730	1.730	1.730	1.730	1.381	1,004,000
2024-02-28	1.790	1.790	1.720	1.730	1.381	2,022,500
2024-02-27	1.760	1.790	1.740	1.790	1.429	902,500
2024-02-26	1.800	1.800	1.760	1.760	1.405	11,368,500
2024-02-23	1.780	1.800	1.780	1.790	1.429	180,500
2024-02-22	1.800	1.840	1.800	1.800	1.437	28,500
2024-02-21	1.740	1.740	1.740	1.740	1.389	13,000
2024-02-20	1.730	1.750	1.730	1.750	1.397	5,500
2024-02-19	1.730	1.730	1.730	1.730	1.381	3,500
2024-02-15	1.730	1.790	1.730	1.730	1.381	3,000
2024-02-14	1.630	1.690	1.630	1.630	1.302	5,500
2024-02-05	1.750	1.750	1.750	1.750	1.397	1,000
2024-01-26	1.750	1.750	1.750	1.750	1.397	6,000
2024-01-25	1.680	1.750	1.680	1.750	1.397	12,000
2024-01-24	1.610	1.700	1.600	1.680	1.342	101,500
2024-01-23	1.640	1.650	1.630	1.650	1.318	33,000
2024-01-22	1.670	1.710	1.660	1.660	1.326	102,500
2024-01-18	1.680	1.700	1.670	1.700	1.357	850,000
2024-01-17	1.680	1.700	1.670	1.670	1.334	168,500
2024-01-16	1.670	1.710	1.670	1.700	1.357	2,723,500
2024-01-15	1.690	1.690	1.670	1.670	1.334	1,508,500
2024-01-12	1.740	1.740	1.680	1.680	1.342	101,000
2024-01-11	1.700	1.700	1.700	1.700	1.357	1,500
2024-01-10	1.690	1.690	1.690	1.690	1.350	1,500,500
2024-01-09	1.700	1.700	1.690	1.700	1.357	1,589,000
2024-01-08	1.740	1.740	1.700	1.700	1.357	878,500
2024-01-05	1.740	1.740	1.740	1.740	1.389	17,000
2024-01-04	1.730	1.750	1.700	1.750	1.397	1,254,500
2024-01-03	1.720	1.790	1.720	1.780	1.421	105,500
2024-01-02	1.740	1.740	1.740	1.740	1.389	500
2023-12-29	1.780	1.800	1.710	1.800	1.437	312,000
2023-12-28	1.720	1.780	1.710	1.760	1.405	328,000
2023-12-27	1.750	1.750	1.710	1.720	1.373	1,577,500
2023-12-22	1.780	1.790	1.740	1.740	1.389	2,105,000
2023-12-21	1.800	1.800	1.780	1.780	1.421	240,500
2023-12-20	1.800	1.810	1.780	1.800	1.437	757,000
2023-12-19	1.780	1.810	1.780	1.800	1.437	650,000
2023-12-18	1.780	1.800	1.780	1.800	1.437	440,000
2023-12-14	1.750	1.820	1.750	1.800	1.437	714,000
2023-12-13	1.740	1.780	1.740	1.780	1.421	118,000
2023-12-12	1.720	1.780	1.670	1.780	1.421	191,000
2023-12-11	1.870	1.870	1.680	1.780	1.421	51,500
2023-12-07	1.790	1.790	1.790	1.790	1.429	30,000
2023-12-06	1.720	1.790	1.720	1.790	1.429	158,500
2023-12-05	1.680	1.790	1.670	1.790	1.429	131,500
2023-12-01	1.720	1.720	1.650	1.650	1.318	1,149,000
2023-11-30	1.760	1.790	1.690	1.790	1.429	307,000

← NewerPage 11 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.