Bank of Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-29	1.780	1.780	1.620	1.640	1.310	28,500
2023-11-23	1.800	1.800	1.800	1.800	1.437	181,000
2023-11-22	1.770	1.780	1.770	1.770	1.413	12,500
2023-11-21	1.780	1.800	1.660	1.780	1.421	67,000
2023-11-20	1.680	1.780	1.680	1.780	1.421	4,500
2023-11-15	1.780	1.780	1.780	1.780	1.421	500
2023-10-25	1.720	1.800	1.700	1.800	1.437	4,000
2023-10-24	1.770	1.770	1.670	1.770	1.413	1,500
2023-10-20	1.800	1.800	1.660	1.660	1.326	1,000
2023-10-18	1.800	1.800	1.700	1.800	1.437	11,600
2023-10-12	1.820	1.820	1.660	1.810	1.445	1,500
2023-10-11	1.670	1.710	1.600	1.710	1.365	8,500
2023-10-10	1.660	1.660	1.520	1.660	1.326	4,000
2023-10-09	1.500	1.650	1.500	1.580	1.262	12,500
2023-09-29	1.620	1.670	1.600	1.660	1.326	4,000
2023-09-13	1.710	1.710	1.610	1.680	1.342	38,000
2023-09-06	1.650	1.700	1.650	1.700	1.357	65,000
2023-09-05	1.660	1.700	1.600	1.680	1.342	59,000
2023-08-31	1.630	1.690	1.620	1.680	1.342	60,500
2023-08-30	1.690	1.710	1.530	1.710	1.365	232,500
2023-08-29	1.680	1.700	1.680	1.690	1.350	9,000
2023-08-28	1.690	1.690	1.690	1.690	1.350	2,000
2023-08-22	1.570	1.700	1.570	1.690	1.350	5,500
2023-08-21	1.580	1.690	1.370	1.690	1.350	121,500
2023-08-18	1.610	1.610	1.600	1.600	1.278	5,500
2023-08-15	1.580	1.720	1.560	1.670	1.334	22,000
2023-08-14	1.700	1.700	1.560	1.680	1.342	4,000
2023-08-10	1.660	1.740	1.660	1.740	1.389	9,500
2023-08-08	1.620	1.620	1.620	1.620	1.294	2,500
2023-08-07	1.660	1.660	1.660	1.660	1.326	23,000
2023-08-04	1.620	1.620	1.550	1.560	1.246	18,500
2023-08-02	1.630	1.630	1.610	1.620	1.294	2,500
2023-08-01	1.640	1.640	1.620	1.620	1.294	3,000
2023-07-31	1.590	1.590	1.590	1.590	1.270	1,000
2023-07-28	1.610	1.680	1.590	1.590	1.270	3,000
2023-07-24	1.600	1.610	1.600	1.610	1.286	3,500
2023-07-21	1.620	1.620	1.600	1.600	1.278	1,000
2023-07-20	1.630	1.630	1.460	1.600	1.278	7,000
2023-07-18	1.610	1.620	1.580	1.620	1.294	44,000
2023-07-14	1.630	1.650	1.620	1.650	1.318	60,500
2023-07-13	1.690	1.780	1.650	1.650	1.318	249,500
2023-07-12	1.710	1.790	1.590	1.790	1.429	222,000
2023-07-10	1.730	1.730	1.710	1.730	1.381	21,500
2023-07-07	1.730	1.730	1.730	1.730	1.381	29,000
2023-07-06	1.730	1.760	1.680	1.760	1.405	55,500
2023-07-03	1.770	1.770	1.720	1.730	1.381	12,000
2023-06-30	1.740	1.790	1.740	1.790	1.429	3,000
2023-06-29	1.780	1.820	1.720	1.800	1.437	179,000
2023-06-28	1.750	1.780	1.710	1.750	1.397	65,500
2023-06-27	1.900	1.900	1.730	1.730	1.381	1,932,500
2023-06-21	1.960	1.960	1.960	1.960	1.565	14,500
2023-06-19	1.960	1.960	1.960	1.960	1.565	1,000
2023-06-16	1.950	1.950	1.950	1.950	1.557	1,000
2023-06-15	1.950	1.950	1.950	1.950	1.557	1,000
2023-06-14	1.960	1.960	1.890	1.950	1.557	239,500
2023-06-13	1.890	1.940	1.890	1.930	1.541	14,500
2023-06-12	1.950	1.950	1.950	1.950	1.557	2,000
2023-06-09	1.910	1.950	1.840	1.950	1.557	5,500
2023-06-08	1.900	1.900	1.820	1.890	1.509	28,500
2023-06-07	1.880	1.950	1.830	1.950	1.557	88,000

← NewerPage 12 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.