Bank of Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-16	2.500	2.500	2.460	2.500	2.337	14,500
2025-10-15	2.460	2.510	2.450	2.510	2.346	281,000
2025-10-14	2.530	2.530	2.480	2.530	2.365	152,500
2025-10-13	2.510	2.530	2.370	2.530	2.365	321,500
2025-10-10	2.500	2.520	2.480	2.510	2.346	143,500
2025-10-09	2.500	2.520	2.460	2.510	2.346	509,000
2025-10-08	2.480	2.510	2.440	2.500	2.337	1,351,000
2025-10-06	2.510	2.510	2.430	2.470	2.309	345,000
2025-10-03	2.530	2.530	2.460	2.470	2.309	456,500
2025-10-02	2.590	2.600	2.530	2.580	2.411	125,000
2025-09-30	2.530	2.590	2.530	2.560	2.393	474,000
2025-09-29	2.520	2.530	2.480	2.530	2.365	3,053,500
2025-09-26	2.500	2.510	2.480	2.510	2.346	1,080,500
2025-09-25	2.480	2.530	2.430	2.520	2.355	349,000
2025-09-24	2.460	2.530	2.440	2.510	2.346	239,001
2025-09-23	2.540	2.540	2.470	2.470	2.309	743,000
2025-09-22	2.490	2.560	2.430	2.540	2.374	1,464,500
2025-09-19	2.560	2.560	2.460	2.510	2.346	214,500
2025-09-18	2.440	2.600	2.430	2.600	2.430	1,025,500
2025-09-16	2.530	2.620	2.530	2.590	2.421	52,500
2025-09-15	2.560	2.560	2.520	2.530	2.365	76,500
2025-09-12	2.580	2.590	2.560	2.560	2.393	61,500
2025-09-11	2.580	2.590	2.560	2.580	2.411	98,000
2025-09-10	2.570	2.590	2.530	2.580	2.411	138,000
2025-09-09	2.550	2.640	2.540	2.570	2.402	126,000
2025-09-08	2.570	2.590	2.510	2.590	2.421	310,500
2025-09-05	2.500	2.580	2.500	2.570	2.402	2,055,500
2025-09-04	2.420	2.520	2.350	2.520	2.355	914,500
2025-09-03	2.420	2.480	2.400	2.450	2.290	228,000
2025-09-02	2.460	2.490	2.440	2.450	2.290	117,500
2025-09-01	2.470	2.550	2.430	2.450	2.290	715,500
2025-08-29	2.470	2.550	2.450	2.470	2.309	1,318,000
2025-08-28	2.510	2.550	2.470	2.470	2.309	645,000
2025-08-27	2.460	2.530	2.460	2.520	2.355	1,089,500
2025-08-26	2.470	2.520	2.470	2.480	2.318	100,500
2025-08-25	2.540	2.560	2.440	2.500	2.337	446,500
2025-08-22	2.460	2.510	2.440	2.510	2.346	289,000
2025-08-21	2.480	2.550	2.460	2.460	2.299	323,500
2025-08-20	2.440	2.490	2.440	2.490	2.327	453,500
2025-08-19	2.470	2.490	2.440	2.440	2.281	562,500
2025-08-18	2.500	2.510	2.460	2.470	2.309	707,500
2025-08-15	2.500	2.570	2.490	2.510	2.346	179,000
2025-08-14	2.530	2.560	2.520	2.530	2.365	219,500
2025-08-13	2.470	2.560	2.460	2.530	2.365	380,500
2025-08-12	2.500	2.520	2.470	2.470	2.309	88,500
2025-08-11	2.500	2.500	2.460	2.500	2.337	201,500
2025-08-08	2.550	2.550	2.500	2.500	2.337	164,000
2025-08-07	2.440	2.580	2.440	2.580	2.411	195,000
2025-08-06	2.460	2.530	2.410	2.490	2.327	777,500
2025-08-05	2.410	2.500	2.410	2.460	2.299	427,500
2025-08-04	2.360	2.480	2.360	2.410	2.253	1,038,000
2025-08-01	2.450	2.470	2.400	2.410	2.253	685,500
2025-07-31	2.450	2.480	2.450	2.450	2.290	422,000
2025-07-30	2.500	2.550	2.460	2.510	2.346	552,500
2025-07-29	2.490	2.560	2.460	2.560	2.393	824,000
2025-07-28	2.500	2.550	2.410	2.490	2.327	1,871,000
2025-07-25	2.580	2.580	2.500	2.500	2.337	332,000
2025-07-24	2.560	2.600	2.550	2.590	2.421	754,500
2025-07-23	2.580	2.590	2.550	2.570	2.402	773,500
2025-07-22	2.590	2.650	2.550	2.600	2.430	920,000

← NewerPage 5 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.