Bank of Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	2.030	2.060	2.030	2.060	1.645	68,500
2022-05-16	2.000	2.050	2.000	2.040	1.629	5,000
2022-05-13	2.000	2.000	1.970	2.000	1.597	76,000
2022-05-12	1.990	2.010	1.970	2.010	1.605	44,000
2022-05-11	2.010	2.010	1.970	1.990	1.589	89,500
2022-05-10	2.000	2.020	1.990	2.000	1.597	74,000
2022-05-06	1.990	2.040	1.970	2.000	1.597	87,500
2022-05-05	2.040	2.040	1.970	2.040	1.629	92,500
2022-05-04	2.050	2.050	2.000	2.040	1.629	26,500
2022-05-03	1.990	2.020	1.970	2.020	1.613	43,500
2022-04-29	2.010	2.060	2.010	2.030	1.621	58,000
2022-04-28	1.970	2.030	1.970	2.010	1.605	59,500
2022-04-27	2.010	2.010	1.960	2.000	1.597	34,000
2022-04-26	1.990	1.990	1.950	1.970	1.573	58,000
2022-04-25	1.980	1.990	1.960	1.980	1.581	59,000
2022-04-22	2.020	2.020	1.980	2.000	1.597	19,000
2022-04-21	2.020	2.030	1.940	2.000	1.597	118,500
2022-04-20	2.060	2.060	1.970	2.040	1.629	258,000
2022-04-19	2.020	2.050	1.970	2.050	1.637	77,500
2022-04-14	1.990	2.040	1.960	2.030	1.621	122,000
2022-04-13	1.970	1.990	1.970	1.990	1.589	35,000
2022-04-12	1.950	1.990	1.950	1.990	1.589	37,000
2022-04-11	1.970	2.000	1.940	1.970	1.573	64,000
2022-04-08	2.000	2.000	1.980	2.000	1.597	6,000
2022-04-07	1.980	2.000	1.970	2.000	1.597	95,000
2022-04-06	1.990	2.010	1.980	2.000	1.597	18,500
2022-04-04	1.970	2.020	1.940	2.010	1.605	174,500
2022-04-01	2.040	2.040	1.950	2.030	1.621	564,000
2022-03-31	1.880	2.040	1.820	2.040	1.629	1,333,000
2022-03-30	2.020	2.050	1.960	2.050	1.637	350,500
2022-03-29	2.020	2.020	1.970	2.000	1.597	31,000
2022-03-28	2.000	2.000	1.970	1.980	1.581	62,500
2022-03-25	1.960	2.000	1.860	1.990	1.589	73,500
2022-03-24	1.980	1.990	1.980	1.990	1.589	50,000
2022-03-23	2.020	2.020	1.950	1.970	1.573	29,000
2022-03-22	1.960	1.990	1.870	1.990	1.589	87,500
2022-03-21	1.980	1.980	1.910	1.960	1.565	39,000
2022-03-18	1.980	1.980	1.930	1.960	1.565	103,000
2022-03-17	1.860	1.940	1.770	1.940	1.549	192,500
2022-03-16	1.690	1.800	1.680	1.760	1.405	134,000
2022-03-15	1.690	1.690	1.610	1.680	1.342	211,500
2022-03-14	1.760	1.770	1.660	1.700	1.357	660,500
2022-03-11	1.750	1.860	1.720	1.720	1.373	2,432,000
2022-03-10	1.780	1.860	1.770	1.860	1.485	233,500
2022-03-09	1.820	1.840	1.790	1.800	1.437	203,000
2022-03-08	1.840	1.870	1.840	1.870	1.493	68,500
2022-03-07	1.870	1.890	1.870	1.880	1.501	22,500
2022-03-04	1.900	1.910	1.880	1.890	1.509	145,000
2022-03-03	1.930	1.930	1.860	1.860	1.485	47,500
2022-03-02	1.930	1.930	1.890	1.910	1.525	128,000
2022-03-01	1.950	1.960	1.900	1.900	1.517	377,500
2022-02-28	1.930	1.980	1.880	1.900	1.517	641,000
2022-02-25	1.920	1.940	1.900	1.930	1.541	48,500
2022-02-24	1.960	1.960	1.910	1.910	1.525	204,000
2022-02-23	2.030	2.030	1.940	1.940	1.549	626,000
2022-02-22	2.000	2.000	2.000	2.000	1.597	16,500
2022-02-21	2.020	2.020	1.970	1.970	1.573	36,000
2022-02-18	2.010	2.010	2.010	2.010	1.605	25,000
2022-02-16	1.990	2.010	1.980	2.010	1.605	72,000
2022-02-15	1.990	1.990	1.950	1.980	1.581	535,000

← NewerPage 17 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.