Bank of Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-09	2.020	2.030	1.990	2.020	1.613	27,000
2022-11-08	2.020	2.020	1.990	2.020	1.613	39,500
2022-11-07	2.020	2.020	1.980	2.020	1.613	49,500
2022-11-04	1.980	2.080	1.960	2.020	1.613	726,000
2022-11-03	1.980	1.990	1.950	1.990	1.589	153,000
2022-11-02	1.990	1.990	1.960	1.960	1.565	49,000
2022-11-01	1.980	1.990	1.960	1.990	1.589	68,000
2022-10-31	2.000	2.000	1.960	1.990	1.589	140,000
2022-10-28	2.000	2.000	1.970	1.990	1.589	202,500
2022-10-27	2.020	2.020	1.990	2.000	1.597	246,000
2022-10-26	2.000	2.030	1.980	2.020	1.613	201,000
2022-10-25	2.030	2.030	1.960	2.010	1.605	210,500
2022-10-24	2.040	2.060	2.010	2.030	1.621	121,500
2022-10-21	2.050	2.060	2.030	2.060	1.645	8,500
2022-10-20	2.060	2.060	2.040	2.050	1.637	18,500
2022-10-19	2.060	2.060	2.040	2.060	1.645	84,000
2022-10-18	2.060	2.100	2.060	2.100	1.677	49,000
2022-10-17	2.070	2.070	2.070	2.070	1.653	22,000
2022-10-14	2.030	2.040	2.000	2.040	1.629	118,000
2022-10-13	2.040	2.040	2.010	2.030	1.621	232,000
2022-10-12	2.040	2.060	2.020	2.060	1.645	129,500
2022-10-11	2.050	2.060	2.040	2.060	1.645	49,500
2022-10-10	2.070	2.070	2.040	2.070	1.653	74,000
2022-10-07	2.070	2.100	2.050	2.080	1.661	337,500
2022-10-06	2.080	2.110	2.040	2.110	1.685	81,000
2022-10-05	2.060	2.080	2.030	2.080	1.661	93,000
2022-10-03	2.030	2.060	2.010	2.060	1.645	50,000
2022-09-30	2.050	2.080	2.030	2.050	1.637	71,500
2022-09-29	2.070	2.100	2.040	2.080	1.661	78,000
2022-09-28	2.040	2.090	2.040	2.080	1.661	55,500
2022-09-27	2.080	2.080	2.070	2.070	1.653	3,500
2022-09-26	2.100	2.130	2.040	2.060	1.645	237,500
2022-09-23	2.080	2.120	2.040	2.100	1.677	56,000
2022-09-22	2.040	2.080	2.040	2.080	1.661	28,500
2022-09-21	2.080	2.080	2.050	2.060	1.645	58,500
2022-09-20	2.090	2.100	2.060	2.080	1.661	250,500
2022-09-19	2.110	2.120	2.080	2.110	1.685	348,500
2022-09-16	2.110	2.140	2.100	2.130	1.701	134,000
2022-09-15	2.140	2.140	2.090	2.140	1.709	146,500
2022-09-14	2.120	2.140	2.120	2.130	1.701	2,500
2022-09-13	2.140	2.140	2.130	2.140	1.709	13,000
2022-09-09	2.130	2.140	2.100	2.140	1.709	16,000
2022-09-08	2.130	2.130	2.120	2.130	1.701	11,500
2022-09-07	2.120	2.130	2.120	2.130	1.701	10,500
2022-09-06	2.120	2.120	2.110	2.120	1.693	13,000
2022-09-05	2.110	2.110	2.100	2.110	1.685	14,000
2022-09-02	2.140	2.140	2.080	2.120	1.693	118,000
2022-09-01	2.140	2.140	2.120	2.130	1.701	3,000
2022-08-31	2.130	2.130	2.120	2.120	1.693	5,500
2022-08-30	2.110	2.130	2.110	2.130	1.701	6,500
2022-08-29	2.120	2.120	2.090	2.120	1.693	28,500
2022-08-26	2.140	2.140	2.130	2.130	1.701	39,000
2022-08-25	2.140	2.140	2.140	2.140	1.709	2,500
2022-08-24	2.140	2.140	2.110	2.140	1.709	185,000
2022-08-23	2.150	2.150	2.100	2.140	1.709	63,500
2022-08-19	2.140	2.150	2.080	2.150	1.717	68,000
2022-08-18	2.150	2.150	2.100	2.140	1.709	19,000
2022-08-17	2.140	2.140	2.110	2.130	1.701	34,500
2022-08-16	2.140	2.140	2.130	2.130	1.701	7,000
2022-08-15	2.150	2.150	2.150	2.150	1.717	2,500

← NewerPage 15 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.