Bank of Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	2.140	2.140	2.080	2.090	2.090	26,000
2026-07-23	2.070	2.090	2.070	2.090	2.090	98,500
2026-07-22	2.110	2.110	2.090	2.100	2.100	76,000
2026-07-21	2.080	2.140	2.060	2.140	2.140	199,500
2026-07-20	2.090	2.100	2.030	2.070	2.070	211,000
2026-07-17	2.070	2.150	2.040	2.080	2.080	32,000
2026-07-16	2.050	2.060	2.000	2.030	2.030	29,500
2026-07-15	2.050	2.060	2.000	2.030	2.030	29,500
2026-07-14	2.060	2.060	2.020	2.050	2.050	31,000
2026-07-13	2.050	2.050	1.990	1.990	1.990	15,500
2026-07-10	1.940	2.080	1.940	2.020	2.020	89,500
2026-07-09	2.040	2.040	2.040	2.040	2.040	19,000
2026-07-08	2.050	2.050	2.000	2.040	2.040	56,500
2026-07-07	2.110	2.150	1.980	2.070	2.070	91,000
2026-07-06	2.170	2.180	2.120	2.120	2.120	30,000
2026-07-03	2.080	2.110	2.060	2.070	2.070	116,000
2026-07-02	1.940	2.050	1.940	2.030	2.030	112,500
2026-06-30	2.050	2.050	1.950	1.950	1.950	333,000
2026-06-29	2.050	2.080	2.050	2.060	2.060	92,500
2026-06-26	2.100	2.100	2.000	2.050	2.050	163,000
2026-06-25	2.050	2.130	2.050	2.100	2.100	105,000
2026-06-24	2.160	2.160	2.120	2.160	2.160	24,500
2026-06-23	2.140	2.160	2.140	2.160	2.160	108,000
2026-06-22	2.170	2.220	2.150	2.150	2.150	229,500
2026-06-18	2.220	2.220	2.190	2.190	2.190	11,500
2026-06-17	2.180	2.180	2.180	2.180	2.180	12,500
2026-06-16	2.220	2.220	2.180	2.180	2.180	5,500
2026-06-15	2.200	2.220	2.200	2.200	2.200	84,040
2026-06-12	2.190	2.200	2.180	2.190	2.190	82,000
2026-06-11	2.190	2.190	2.140	2.160	2.160	124,000
2026-06-10	2.200	2.210	2.160	2.190	2.190	97,000
2026-06-09	2.210	2.210	2.160	2.160	2.160	84,000
2026-06-08	2.180	2.210	2.180	2.210	2.210	44,500
2026-06-05	2.160	2.250	2.160	2.200	2.200	40,500
2026-06-04	2.220	2.220	2.220	2.220	2.220	21,000
2026-06-03	2.250	2.250	2.240	2.240	2.240	5,000
2026-06-02	2.210	2.250	2.190	2.250	2.250	66,500
2026-06-01	2.190	2.220	2.190	2.210	2.210	123,500
2026-05-29	2.200	2.210	2.190	2.190	2.190	54,000
2026-05-28	2.210	2.210	2.170	2.170	2.170	152,500
2026-05-27	2.250	2.280	2.200	2.220	2.220	86,000
2026-05-26	2.290	2.290	2.250	2.250	2.250	169,500
2026-05-22	2.280	2.300	2.270	2.280	2.280	58,000
2026-05-21	2.290	2.300	2.280	2.280	2.280	22,500
2026-05-20	2.310	2.310	2.280	2.280	2.280	30,500
2026-05-19	2.290	2.300	2.290	2.290	2.290	25,000
2026-05-18	2.280	2.300	2.280	2.280	2.280	82,500
2026-05-15	2.300	2.300	2.260	2.270	2.270	42,500
2026-05-14	2.270	2.320	2.270	2.310	2.310	11,000
2026-05-13	2.330	2.330	2.300	2.300	2.300	40,500
2026-05-12	2.320	2.330	2.320	2.330	2.330	7,500
2026-05-11	2.310	2.330	2.190	2.300	2.300	224,500
2026-05-08	2.350	2.350	2.340	2.340	2.340	3,000
2026-05-07	2.340	2.350	2.330	2.350	2.350	88,500
2026-05-06	2.340	2.390	2.340	2.340	2.340	178,500
2026-05-05	2.370	2.370	2.350	2.350	2.350	38,000
2026-05-04	2.410	2.410	2.360	2.390	2.390	480,500
2026-04-30	2.530	2.540	2.510	2.520	2.355	538,000
2026-04-29	2.520	2.580	2.500	2.510	2.346	683,000
2026-04-28	2.490	2.520	2.490	2.520	2.355	343,500

← NewerPage 2 of 3 · 125 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.