Bank of Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	2.130	2.150	2.130	2.150	1.717	8,000
2022-08-11	2.130	2.150	2.110	2.140	1.709	20,000
2022-08-10	2.120	2.140	2.120	2.130	1.701	23,000
2022-08-09	2.100	2.140	2.090	2.140	1.709	25,500
2022-08-05	2.090	2.150	2.080	2.150	1.717	38,500
2022-08-04	2.060	2.090	2.050	2.080	1.661	154,500
2022-08-03	2.050	2.070	2.030	2.060	1.645	122,000
2022-08-02	2.040	2.050	2.000	2.050	1.637	203,500
2022-08-01	2.090	2.090	2.020	2.070	1.653	194,500
2022-07-29	2.100	2.100	2.080	2.080	1.661	31,000
2022-07-28	2.120	2.130	2.100	2.110	1.685	170,000
2022-07-27	2.120	2.130	2.100	2.120	1.693	224,500
2022-07-26	2.120	2.140	2.110	2.140	1.709	132,000
2022-07-25	2.130	2.130	2.110	2.130	1.701	46,000
2022-07-22	2.130	2.130	2.130	2.130	1.701	22,000
2022-07-21	2.120	2.140	2.110	2.130	1.701	170,000
2022-07-20	2.120	2.150	2.100	2.140	1.709	144,000
2022-07-19	2.150	2.150	2.090	2.140	1.709	165,000
2022-07-18	2.120	2.140	2.080	2.140	1.709	156,000
2022-07-15	2.150	2.170	2.100	2.120	1.693	61,000
2022-07-14	2.170	2.170	2.150	2.150	1.717	6,500
2022-07-13	2.120	2.140	2.080	2.140	1.709	80,500
2022-07-12	2.130	2.150	2.060	2.120	1.693	209,000
2022-07-11	2.130	2.160	2.130	2.150	1.717	36,500
2022-07-08	2.160	2.180	2.150	2.170	1.733	19,500
2022-07-07	2.160	2.160	2.110	2.140	1.709	78,500
2022-07-06	2.110	2.140	2.100	2.140	1.709	32,500
2022-07-05	2.140	2.140	2.100	2.140	1.709	6,500
2022-07-04	2.110	2.160	2.080	2.140	1.709	79,000
2022-06-30	2.160	2.160	2.100	2.140	1.709	59,500
2022-06-29	2.140	2.150	2.140	2.140	1.709	24,000
2022-06-28	2.080	2.150	2.080	2.150	1.717	36,500
2022-06-27	2.080	2.120	2.080	2.120	1.693	939,500
2022-06-24	2.090	2.120	2.090	2.120	1.693	118,000
2022-06-23	2.060	2.120	2.060	2.120	1.693	72,500
2022-06-22	2.070	2.110	2.060	2.110	1.685	84,500
2022-06-21	2.060	2.090	2.060	2.090	1.669	26,000
2022-06-20	2.050	2.090	2.050	2.090	1.669	160,000
2022-06-17	2.040	2.070	2.040	2.070	1.653	19,500
2022-06-16	2.100	2.160	2.010	2.060	1.645	243,500
2022-06-15	2.080	2.160	2.050	2.160	1.725	143,500
2022-06-14	2.060	2.090	2.060	2.070	1.653	45,500
2022-06-13	2.090	2.090	2.010	2.070	1.653	190,000
2022-06-10	2.110	2.130	2.070	2.090	1.669	39,000
2022-06-09	2.090	2.110	2.080	2.110	1.685	107,000
2022-06-08	2.080	2.100	2.050	2.090	1.669	78,000
2022-06-07	2.090	2.100	2.040	2.080	1.661	4,000
2022-06-06	2.060	2.090	2.040	2.080	1.661	116,000
2022-06-02	2.020	2.120	2.020	2.120	1.693	90,500
2022-06-01	2.020	2.040	2.010	2.040	1.629	56,000
2022-05-31	2.060	2.060	2.010	2.030	1.621	78,000
2022-05-30	2.090	2.090	2.030	2.050	1.637	79,000
2022-05-27	2.070	2.070	2.070	2.070	1.653	2,500
2022-05-26	2.090	2.090	2.080	2.080	1.661	2,000
2022-05-25	2.030	2.070	2.030	2.070	1.653	62,500
2022-05-24	2.040	2.050	2.000	2.000	1.597	85,500
2022-05-23	2.060	2.060	2.010	2.060	1.645	62,000
2022-05-20	2.050	2.060	1.990	2.060	1.645	75,500
2022-05-19	2.030	2.050	2.000	2.030	1.621	93,500
2022-05-18	2.050	2.060	2.050	2.060	1.645	20,500

← NewerPage 16 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.