Bank of Tianjin Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-22	2.590	2.650	2.550	2.600	2.430	920,000
2025-07-21	2.600	2.640	2.590	2.600	2.430	234,000
2025-07-18	2.600	2.620	2.590	2.600	2.430	496,000
2025-07-17	2.630	2.660	2.600	2.620	2.449	705,000
2025-07-16	2.680	2.680	2.570	2.580	2.411	978,500
2025-07-15	2.700	2.700	2.670	2.690	2.514	376,000
2025-07-14	2.700	2.740	2.670	2.670	2.496	725,500
2025-07-11	2.690	2.730	2.690	2.690	2.514	913,500
2025-07-10	2.730	2.730	2.660	2.680	2.505	1,065,000
2025-07-09	2.660	2.750	2.630	2.660	2.486	1,001,000
2025-07-08	2.660	2.700	2.630	2.690	2.514	352,000
2025-07-07	2.680	2.740	2.630	2.660	2.486	1,657,000
2025-07-04	2.640	2.790	2.640	2.680	2.505	1,660,500
2025-07-03	2.500	2.680	2.500	2.610	2.439	2,556,500
2025-07-02	2.480	2.520	2.430	2.500	2.337	1,726,000
2025-06-30	2.590	2.590	2.440	2.480	2.318	1,321,500
2025-06-27	2.730	2.730	2.490	2.610	2.439	1,747,000
2025-06-26	2.570	2.630	2.530	2.600	2.430	1,959,000
2025-06-25	2.310	2.520	2.310	2.520	2.355	2,670,500
2025-06-24	2.290	2.350	2.290	2.320	2.168	968,000
2025-06-23	2.200	2.300	2.200	2.250	2.103	1,441,500
2025-06-20	2.190	2.210	2.180	2.200	2.056	676,000
2025-06-19	2.200	2.270	2.140	2.200	2.056	1,067,000
2025-06-18	2.200	2.220	2.200	2.220	2.075	954,000
2025-06-17	2.210	2.230	2.170	2.200	2.056	1,132,500
2025-06-16	2.200	2.230	2.190	2.210	2.066	1,131,500
2025-06-13	2.200	2.200	2.130	2.190	2.047	1,329,500
2025-06-12	2.140	2.170	2.130	2.170	2.028	2,319,000
2025-06-11	2.100	2.140	2.100	2.140	2.000	405,500
2025-06-10	2.110	2.120	2.100	2.120	1.982	918,000
2025-06-09	2.080	2.110	2.050	2.100	1.963	2,460,500
2025-06-06	2.050	2.100	2.050	2.070	1.935	369,000
2025-06-05	2.040	2.080	2.040	2.080	1.944	2,346,500
2025-06-04	2.020	2.040	2.000	2.040	1.907	2,204,000
2025-06-03	2.000	2.050	2.000	2.020	1.888	1,294,500
2025-06-02	2.000	2.000	1.960	1.980	1.851	677,500
2025-05-30	2.050	2.050	1.990	2.050	1.916	211,000
2025-05-29	2.000	2.050	2.000	2.040	1.907	79,500
2025-05-28	2.030	2.050	2.000	2.040	1.907	234,000
2025-05-27	2.070	2.080	2.030	2.050	1.916	171,000
2025-05-26	2.050	2.090	2.050	2.070	1.935	466,000
2025-05-23	2.040	2.090	2.040	2.050	1.916	82,500
2025-05-22	2.080	2.080	2.040	2.040	1.907	312,500
2025-05-21	2.040	2.100	2.010	2.080	1.944	697,500
2025-05-20	1.980	2.050	1.970	2.050	1.916	1,076,000
2025-05-19	1.930	1.980	1.900	1.980	1.851	437,000
2025-05-16	1.910	1.940	1.910	1.930	1.804	199,000
2025-05-15	1.930	1.940	1.910	1.940	1.813	283,000
2025-05-14	1.900	1.950	1.900	1.940	1.813	1,010,500
2025-05-13	1.880	1.890	1.870	1.890	1.767	130,500
2025-05-12	1.870	1.880	1.850	1.880	1.757	904,500
2025-05-09	1.830	1.850	1.830	1.850	1.729	513,500
2025-05-08	1.810	1.840	1.810	1.830	1.710	590,000
2025-05-07	1.790	1.800	1.780	1.800	1.682	477,000
2025-05-06	1.770	1.790	1.750	1.790	1.673	347,000
2025-05-02	1.820	1.820	1.770	1.780	1.664	214,500
2025-04-30	1.820	1.820	1.780	1.800	1.682	584,500
2025-04-29	1.820	1.840	1.820	1.830	1.710	543,500
2025-04-28	1.780	1.820	1.770	1.820	1.701	543,000
2025-04-25	1.750	1.780	1.750	1.760	1.645	440,500

← NewerPage 6 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.