Bank of Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-16	2.370	2.370	2.340	2.370	2.215	219,500
2026-01-15	2.370	2.370	2.360	2.370	2.215	239,000
2026-01-14	2.370	2.410	2.340	2.380	2.225	160,000
2026-01-13	2.380	2.400	2.380	2.400	2.243	42,000
2026-01-12	2.380	2.410	2.380	2.400	2.243	63,000
2026-01-09	2.410	2.430	2.350	2.380	2.225	228,000
2026-01-08	2.420	2.430	2.400	2.430	2.271	23,000
2026-01-07	2.500	2.530	2.440	2.450	2.290	66,500
2026-01-06	2.440	2.450	2.430	2.450	2.290	74,500
2026-01-05	2.530	2.560	2.430	2.430	2.271	175,500
2026-01-02	2.480	2.570	2.480	2.560	2.393	601,500
2025-12-31	2.400	2.500	2.400	2.490	2.327	1,432,500
2025-12-30	2.430	2.490	2.400	2.490	2.327	258,500
2025-12-29	2.410	2.420	2.360	2.420	2.262	275,000
2025-12-23	2.380	2.400	2.370	2.400	2.243	44,500
2025-12-22	2.360	2.420	2.360	2.420	2.262	134,550
2025-12-19	2.370	2.390	2.370	2.370	2.215	42,000
2025-12-18	2.380	2.380	2.340	2.360	2.206	122,500
2025-12-17	2.380	2.400	2.370	2.400	2.243	87,500
2025-12-16	2.420	2.470	2.370	2.400	2.243	598,500
2025-12-15	2.390	2.390	2.310	2.380	2.225	71,500
2025-12-12	2.400	2.480	2.400	2.440	2.281	34,000
2025-12-11	2.420	2.420	2.380	2.400	2.243	414,000
2025-12-10	2.390	2.410	2.380	2.410	2.253	309,000
2025-12-09	2.450	2.450	2.350	2.420	2.262	324,500
2025-12-08	2.450	2.450	2.410	2.420	2.262	295,500
2025-12-05	2.460	2.460	2.460	2.460	2.299	1,000
2025-12-04	2.450	2.480	2.410	2.440	2.281	317,500
2025-12-03	2.470	2.500	2.410	2.450	2.290	1,236,000
2025-12-02	2.510	2.530	2.460	2.520	2.355	396,500
2025-12-01	2.480	2.530	2.480	2.530	2.365	158,000
2025-11-28	2.500	2.510	2.490	2.500	2.337	27,500
2025-11-27	2.460	2.500	2.460	2.500	2.337	390,500
2025-11-26	2.450	2.500	2.450	2.480	2.318	269,500
2025-11-25	2.490	2.490	2.400	2.450	2.290	987,500
2025-11-21	2.470	2.500	2.470	2.500	2.337	45,500
2025-11-20	2.500	2.500	2.480	2.490	2.327	192,000
2025-11-19	2.530	2.530	2.480	2.500	2.337	140,500
2025-11-18	2.500	2.500	2.480	2.500	2.337	464,000
2025-11-17	2.500	2.500	2.470	2.500	2.337	47,000
2025-11-14	2.500	2.500	2.480	2.500	2.337	217,500
2025-11-13	2.510	2.510	2.480	2.500	2.337	146,000
2025-11-12	2.560	2.560	2.480	2.510	2.346	296,000
2025-11-11	2.500	2.510	2.470	2.510	2.346	164,500
2025-11-10	2.500	2.500	2.430	2.500	2.337	743,000
2025-11-07	2.500	2.500	2.500	2.500	2.337	4,000
2025-11-06	2.510	2.540	2.490	2.530	2.365	180,500
2025-11-05	2.520	2.520	2.480	2.510	2.346	150,500
2025-11-04	2.510	2.530	2.500	2.520	2.355	439,500
2025-11-03	2.560	2.560	2.500	2.500	2.337	32,500
2025-10-31	2.500	2.560	2.500	2.550	2.383	349,000
2025-10-30	2.500	2.520	2.470	2.510	2.346	117,000
2025-10-28	2.520	2.530	2.480	2.500	2.337	151,000
2025-10-27	2.500	2.520	2.470	2.520	2.355	66,000
2025-10-24	2.500	2.500	2.500	2.500	2.337	7,500
2025-10-23	2.520	2.520	2.470	2.500	2.337	63,000
2025-10-22	2.510	2.520	2.510	2.520	2.355	20,500
2025-10-21	2.500	2.510	2.500	2.510	2.346	22,500
2025-10-20	2.460	2.510	2.440	2.500	2.337	127,500
2025-10-17	2.490	2.510	2.450	2.510	2.346	302,000

← NewerPage 4 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.