Bank of Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	1.900	1.920	1.900	1.920	1.533	7,000
2023-02-08	1.900	1.900	1.890	1.900	1.517	4,500
2023-02-07	1.910	1.910	1.900	1.910	1.525	2,500
2023-02-06	1.890	1.900	1.880	1.900	1.517	46,000
2023-02-03	1.910	1.910	1.910	1.910	1.525	1,500
2023-02-02	1.900	1.900	1.900	1.900	1.517	52,000
2023-02-01	1.900	1.900	1.890	1.900	1.517	26,500
2023-01-31	1.910	1.910	1.890	1.910	1.525	3,000
2023-01-30	1.900	1.910	1.890	1.900	1.517	32,500
2023-01-27	1.910	1.930	1.900	1.900	1.517	317,000
2023-01-26	1.910	1.920	1.890	1.890	1.509	322,500
2023-01-20	1.910	1.910	1.900	1.910	1.525	24,500
2023-01-19	1.890	1.910	1.890	1.900	1.517	4,000
2023-01-18	1.900	1.910	1.890	1.900	1.517	41,500
2023-01-17	1.900	1.910	1.890	1.900	1.517	67,500
2023-01-16	1.910	1.920	1.890	1.910	1.525	118,000
2023-01-13	1.900	1.910	1.900	1.910	1.525	124,000
2023-01-12	1.910	1.920	1.870	1.900	1.517	176,500
2023-01-11	1.900	1.930	1.900	1.920	1.533	257,500
2023-01-10	1.920	1.930	1.920	1.930	1.541	3,500
2023-01-09	1.930	1.930	1.890	1.900	1.517	35,000
2023-01-06	1.960	1.960	1.890	1.920	1.533	126,000
2023-01-05	1.920	1.960	1.890	1.960	1.565	196,500
2023-01-04	1.910	1.920	1.900	1.910	1.525	82,000
2023-01-03	1.940	1.950	1.920	1.950	1.557	4,000
2022-12-30	1.920	1.930	1.890	1.920	1.533	105,500
2022-12-29	1.940	1.940	1.870	1.940	1.549	284,000
2022-12-28	1.940	1.950	1.880	1.940	1.549	31,500
2022-12-23	1.820	1.900	1.800	1.880	1.501	35,000
2022-12-22	1.810	1.870	1.800	1.800	1.437	69,500
2022-12-21	1.910	1.910	1.790	1.790	1.429	1,181,500
2022-12-20	1.900	1.900	1.900	1.900	1.517	3,000
2022-12-19	1.880	1.900	1.880	1.900	1.517	47,000
2022-12-16	1.940	1.940	1.880	1.890	1.509	1,006,000
2022-12-15	1.900	1.930	1.880	1.920	1.533	616,500
2022-12-14	2.020	2.020	1.900	1.910	1.525	547,000
2022-12-13	2.000	2.010	1.990	2.010	1.605	111,500
2022-12-12	2.020	2.040	2.000	2.030	1.621	15,500
2022-12-09	2.020	2.020	1.990	2.020	1.613	32,000
2022-12-08	2.000	2.030	2.000	2.000	1.597	18,000
2022-12-07	2.010	2.010	1.980	2.010	1.605	52,000
2022-12-06	2.020	2.030	2.000	2.010	1.605	48,500
2022-12-05	2.010	2.050	2.000	2.020	1.613	230,500
2022-12-02	2.020	2.040	2.000	2.040	1.629	26,500
2022-12-01	2.020	2.030	2.000	2.020	1.613	27,500
2022-11-30	2.040	2.060	1.990	2.000	1.597	79,500
2022-11-29	2.000	2.070	1.990	2.040	1.629	429,000
2022-11-28	2.030	2.050	1.990	2.010	1.605	154,500
2022-11-25	2.090	2.160	2.030	2.070	1.653	811,500
2022-11-24	2.150	2.150	2.060	2.150	1.717	3,500
2022-11-23	2.070	2.100	2.070	2.100	1.677	31,000
2022-11-22	2.050	2.070	2.050	2.070	1.653	42,500
2022-11-21	2.110	2.200	2.060	2.060	1.645	31,500
2022-11-18	2.080	2.090	2.060	2.080	1.661	51,000
2022-11-17	2.040	2.120	2.040	2.050	1.637	23,500
2022-11-16	2.040	2.050	2.040	2.050	1.637	31,000
2022-11-15	2.040	2.040	2.020	2.040	1.629	18,000
2022-11-14	2.050	2.050	2.030	2.050	1.637	45,500
2022-11-11	2.060	2.200	2.060	2.090	1.669	7,000
2022-11-10	2.020	2.020	2.020	2.020	1.613	2,500

← NewerPage 14 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.