Bank of Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-06	1.930	1.930	1.930	1.930	1.541	1,000
2023-05-18	1.900	1.930	1.890	1.930	1.541	209,500
2023-05-17	1.870	1.900	1.860	1.900	1.517	66,500
2023-05-15	1.860	1.900	1.850	1.900	1.517	18,000
2023-05-12	1.860	1.890	1.860	1.890	1.509	53,500
2023-05-10	1.880	1.920	1.860	1.900	1.517	9,000
2023-05-09	1.920	1.920	1.860	1.920	1.533	5,500
2023-05-08	1.910	1.930	1.880	1.920	1.533	7,500
2023-05-05	1.880	1.890	1.880	1.880	1.501	21,000
2023-05-04	1.850	1.890	1.830	1.890	1.509	73,500
2023-05-03	1.870	1.890	1.810	1.890	1.509	547,500
2023-04-28	1.870	1.870	1.870	1.870	1.493	2,000
2023-04-27	1.850	1.880	1.820	1.880	1.501	53,000
2023-04-26	1.840	1.880	1.810	1.880	1.501	138,500
2023-04-25	1.840	1.860	1.800	1.860	1.485	28,500
2023-04-24	1.840	1.880	1.840	1.880	1.501	1,000
2023-04-21	1.910	1.910	1.840	1.880	1.501	11,500
2023-04-20	1.880	1.910	1.840	1.910	1.525	2,500
2023-04-19	1.870	1.880	1.840	1.880	1.501	3,000
2023-04-18	1.840	1.880	1.840	1.880	1.501	3,000
2023-04-17	1.850	1.890	1.840	1.880	1.501	40,500
2023-04-14	1.850	1.850	1.840	1.850	1.477	7,500
2023-04-13	1.820	1.870	1.800	1.870	1.493	11,000
2023-04-12	1.850	1.870	1.800	1.870	1.493	101,000
2023-04-11	1.820	1.860	1.800	1.850	1.477	8,000
2023-04-06	1.850	1.880	1.830	1.860	1.485	15,500
2023-04-04	1.880	1.880	1.820	1.880	1.501	2,000
2023-04-03	1.900	1.910	1.800	1.870	1.493	23,500
2023-03-31	1.710	1.920	1.670	1.920	1.533	256,500
2023-03-30	1.740	1.790	1.650	1.670	1.334	147,500
2023-03-29	1.710	1.740	1.700	1.710	1.365	42,500
2023-03-28	1.830	1.830	1.710	1.710	1.365	355,500
2023-03-27	1.820	1.830	1.790	1.830	1.461	2,500
2023-03-24	1.800	1.850	1.800	1.830	1.461	22,000
2023-03-23	1.850	1.850	1.850	1.850	1.477	1,000
2023-03-22	1.820	1.820	1.820	1.820	1.453	1,000
2023-03-17	1.840	1.840	1.790	1.840	1.469	1,500
2023-03-15	1.840	1.840	1.770	1.830	1.461	11,500
2023-03-14	1.790	1.800	1.790	1.800	1.437	11,500
2023-03-13	1.780	1.790	1.780	1.790	1.429	1,000
2023-03-10	1.780	1.800	1.750	1.750	1.397	134,500
2023-03-09	1.810	1.810	1.790	1.800	1.437	1,500
2023-03-07	1.800	1.810	1.800	1.800	1.437	30,000
2023-03-06	1.800	1.800	1.790	1.800	1.437	2,500
2023-03-03	1.800	1.800	1.770	1.800	1.437	32,500
2023-03-02	1.780	1.800	1.780	1.800	1.437	3,000
2023-03-01	1.800	1.800	1.780	1.800	1.437	13,500
2023-02-28	1.800	1.800	1.780	1.800	1.437	51,000
2023-02-27	1.780	1.810	1.780	1.800	1.437	29,000
2023-02-24	1.810	1.810	1.780	1.810	1.445	2,000
2023-02-23	1.790	1.800	1.780	1.800	1.437	2,500
2023-02-22	1.790	1.800	1.790	1.800	1.437	38,500
2023-02-21	1.800	1.820	1.800	1.820	1.453	7,500
2023-02-20	1.800	1.800	1.780	1.800	1.437	399,500
2023-02-17	1.830	1.850	1.830	1.850	1.477	116,500
2023-02-16	1.810	1.830	1.810	1.830	1.461	28,500
2023-02-15	1.850	1.850	1.820	1.850	1.477	5,000
2023-02-14	1.820	1.850	1.820	1.830	1.461	1,648,000
2023-02-13	1.890	1.900	1.870	1.900	1.517	112,000
2023-02-10	1.900	1.900	1.890	1.900	1.517	16,500

← NewerPage 13 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.