Bank of Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	2.510	2.520	2.510	2.510	2.346	130,500
2026-04-24	2.510	2.520	2.510	2.510	2.346	89,000
2026-04-23	2.510	2.510	2.470	2.510	2.346	360,500
2026-04-22	2.450	2.510	2.450	2.510	2.346	118,000
2026-04-21	2.460	2.520	2.460	2.500	2.337	222,500
2026-04-20	2.500	2.510	2.480	2.500	2.337	115,500
2026-04-17	2.450	2.480	2.440	2.460	2.299	134,000
2026-04-16	2.410	2.450	2.410	2.450	2.290	107,000
2026-04-15	2.420	2.420	2.390	2.410	2.253	176,500
2026-04-14	2.380	2.420	2.380	2.420	2.262	221,500
2026-04-13	2.370	2.390	2.370	2.380	2.225	28,500
2026-04-10	2.420	2.420	2.360	2.370	2.215	102,500
2026-04-09	2.390	2.390	2.330	2.360	2.206	174,000
2026-04-08	2.370	2.400	2.360	2.370	2.215	101,500
2026-04-02	2.380	2.380	2.350	2.370	2.215	156,000
2026-04-01	2.370	2.380	2.360	2.380	2.225	693,000
2026-03-31	2.240	2.880	2.180	2.310	2.159	1,109,500
2026-03-30	2.290	2.360	2.290	2.340	2.187	416,000
2026-03-27	2.320	2.400	2.320	2.360	2.206	108,000
2026-03-26	2.310	2.330	2.290	2.330	2.178	254,500
2026-03-25	2.330	2.330	2.230	2.310	2.159	76,000
2026-03-24	2.200	2.300	2.200	2.300	2.150	97,000
2026-03-23	2.290	2.290	2.110	2.190	2.047	694,000
2026-03-20	2.310	2.320	2.260	2.290	2.140	159,500
2026-03-19	2.310	2.310	2.280	2.310	2.159	153,000
2026-03-18	2.290	2.340	2.280	2.310	2.159	272,500
2026-03-17	2.290	2.330	2.290	2.290	2.140	237,000
2026-03-16	2.320	2.320	2.260	2.290	2.140	703,500
2026-03-13	2.310	2.350	2.300	2.310	2.159	384,500
2026-03-12	2.340	2.350	2.310	2.310	2.159	1,244,500
2026-03-11	2.360	2.360	2.310	2.350	2.196	226,000
2026-03-10	2.360	2.360	2.310	2.360	2.206	152,000
2026-03-09	2.310	2.350	2.300	2.340	2.187	202,500
2026-03-06	2.320	2.330	2.310	2.320	2.168	69,000
2026-03-05	2.320	2.350	2.300	2.320	2.168	443,000
2026-03-04	2.370	2.370	2.310	2.320	2.168	353,500
2026-03-03	2.380	2.390	2.360	2.360	2.206	84,500
2026-02-27	2.380	2.430	2.380	2.380	2.225	80,500
2026-02-26	2.390	2.390	2.360	2.380	2.225	186,000
2026-02-25	2.390	2.400	2.380	2.390	2.234	244,500
2026-02-24	2.450	2.450	2.390	2.390	2.234	20,000
2026-02-23	2.370	2.450	2.370	2.430	2.271	178,000
2026-02-20	2.350	2.380	2.350	2.380	2.225	17,000
2026-02-13	2.410	2.410	2.370	2.390	2.234	82,000
2026-02-12	2.400	2.400	2.400	2.400	2.243	20,000
2026-02-11	2.400	2.410	2.390	2.410	2.253	125,000
2026-02-10	2.400	2.410	2.360	2.360	2.206	192,500
2026-02-09	2.380	2.440	2.380	2.380	2.225	202,500
2026-02-06	2.370	2.370	2.370	2.370	2.215	6,000
2026-02-05	2.380	2.430	2.370	2.370	2.215	61,000
2026-02-03	2.400	2.400	2.350	2.370	2.215	22,000
2026-02-02	2.360	2.360	2.340	2.360	2.206	34,000
2026-01-30	2.380	2.400	2.380	2.400	2.243	59,500
2026-01-29	2.420	2.420	2.390	2.400	2.243	91,000
2026-01-28	2.320	2.400	2.320	2.400	2.243	95,500
2026-01-27	2.370	2.370	2.320	2.320	2.168	537,000
2026-01-26	2.370	2.370	2.360	2.370	2.215	131,000
2026-01-23	2.380	2.380	2.380	2.380	2.225	3,000
2026-01-20	2.380	2.380	2.380	2.380	2.225	15,000
2026-01-19	2.420	2.420	2.380	2.380	2.225	70,500

← NewerPage 3 of 18 · 1,066 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.