Bank of Tianjin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 1.740 | 1.740 | 1.710 | 1.730 | 1.491 | 159,500 |
| 2025-01-20 | 1.720 | 1.730 | 1.700 | 1.730 | 1.491 | 183,000 |
| 2025-01-17 | 1.710 | 1.750 | 1.710 | 1.720 | 1.482 | 83,000 |
| 2025-01-16 | 1.710 | 1.730 | 1.700 | 1.720 | 1.482 | 288,000 |
| 2025-01-15 | 1.720 | 1.720 | 1.700 | 1.700 | 1.465 | 142,000 |
| 2025-01-14 | 1.700 | 1.710 | 1.690 | 1.710 | 1.474 | 95,500 |
| 2025-01-13 | 1.700 | 1.700 | 1.680 | 1.680 | 1.448 | 132,500 |
| 2025-01-10 | 1.710 | 1.720 | 1.690 | 1.700 | 1.465 | 275,500 |
| 2025-01-09 | 1.690 | 1.720 | 1.690 | 1.720 | 1.482 | 366,000 |
| 2025-01-08 | 1.710 | 1.710 | 1.680 | 1.710 | 1.474 | 238,500 |
| 2025-01-07 | 1.740 | 1.740 | 1.710 | 1.730 | 1.491 | 301,500 |
| 2025-01-06 | 1.730 | 1.770 | 1.730 | 1.730 | 1.491 | 201,500 |
| 2025-01-03 | 1.730 | 1.750 | 1.720 | 1.750 | 1.508 | 733,000 |
| 2025-01-02 | 1.800 | 1.810 | 1.710 | 1.720 | 1.482 | 661,000 |
| 2024-12-31 | 1.800 | 1.840 | 1.800 | 1.820 | 1.569 | 3,707,000 |
| 2024-12-30 | 1.710 | 1.790 | 1.700 | 1.790 | 1.543 | 2,384,000 |
| 2024-12-27 | 1.720 | 1.720 | 1.690 | 1.700 | 1.465 | 503,500 |
| 2024-12-24 | 1.700 | 1.720 | 1.680 | 1.720 | 1.482 | 262,000 |
| 2024-12-23 | 1.680 | 1.880 | 1.670 | 1.730 | 1.491 | 1,006,000 |
| 2024-12-20 | 1.680 | 1.690 | 1.640 | 1.660 | 1.431 | 553,500 |
| 2024-12-19 | 1.710 | 1.710 | 1.600 | 1.650 | 1.422 | 338,500 |
| 2024-12-18 | 1.680 | 1.710 | 1.670 | 1.710 | 1.474 | 1,065,000 |
| 2024-12-17 | 1.700 | 1.700 | 1.680 | 1.680 | 1.448 | 162,000 |
| 2024-12-16 | 1.690 | 1.720 | 1.680 | 1.720 | 1.482 | 151,000 |
| 2024-12-13 | 1.790 | 1.790 | 1.670 | 1.690 | 1.457 | 333,500 |
| 2024-12-12 | 1.770 | 1.770 | 1.710 | 1.710 | 1.474 | 489,500 |
| 2024-12-11 | 1.670 | 1.770 | 1.670 | 1.750 | 1.508 | 53,763,500 |
| 2024-12-10 | 1.700 | 1.720 | 1.670 | 1.670 | 1.439 | 738,500 |
| 2024-12-09 | 1.680 | 1.700 | 1.680 | 1.680 | 1.448 | 299,500 |
| 2024-12-06 | 1.670 | 1.690 | 1.660 | 1.670 | 1.439 | 233,500 |
| 2024-12-05 | 1.660 | 1.680 | 1.650 | 1.650 | 1.422 | 151,000 |
| 2024-12-04 | 1.670 | 1.670 | 1.650 | 1.660 | 1.431 | 51,500 |
| 2024-12-03 | 1.640 | 1.660 | 1.630 | 1.650 | 1.422 | 202,500 |
| 2024-12-02 | 1.640 | 1.670 | 1.640 | 1.640 | 1.413 | 271,500 |
| 2024-11-29 | 1.690 | 1.690 | 1.640 | 1.640 | 1.413 | 126,000 |
| 2024-11-28 | 1.640 | 1.660 | 1.630 | 1.660 | 1.431 | 71,000 |
| 2024-11-27 | 1.660 | 1.660 | 1.660 | 1.660 | 1.431 | 56,000 |
| 2024-11-26 | 1.650 | 1.650 | 1.620 | 1.640 | 1.413 | 129,500 |
| 2024-11-25 | 1.620 | 1.650 | 1.620 | 1.650 | 1.422 | 11,000 |
| 2024-11-22 | 1.670 | 1.670 | 1.630 | 1.630 | 1.405 | 649,500 |
| 2024-11-21 | 1.670 | 1.680 | 1.660 | 1.660 | 1.431 | 361,000 |
| 2024-11-20 | 1.670 | 1.680 | 1.660 | 1.670 | 1.439 | 1,374,000 |
| 2024-11-19 | 1.670 | 1.680 | 1.660 | 1.680 | 1.448 | 758,500 |
| 2024-11-18 | 1.660 | 1.700 | 1.660 | 1.670 | 1.439 | 681,500 |
| 2024-11-15 | 1.650 | 1.660 | 1.640 | 1.640 | 1.413 | 814,000 |
| 2024-11-14 | 1.650 | 1.660 | 1.640 | 1.640 | 1.413 | 85,500 |
| 2024-11-13 | 1.640 | 1.660 | 1.640 | 1.650 | 1.422 | 648,000 |
| 2024-11-12 | 1.690 | 1.690 | 1.640 | 1.660 | 1.431 | 525,000 |
| 2024-11-11 | 1.680 | 1.680 | 1.660 | 1.660 | 1.431 | 773,500 |
| 2024-11-08 | 1.680 | 1.700 | 1.670 | 1.690 | 1.457 | 480,500 |
| 2024-11-07 | 1.660 | 1.680 | 1.660 | 1.670 | 1.439 | 1,437,000 |
| 2024-11-06 | 1.680 | 1.690 | 1.670 | 1.670 | 1.439 | 701,500 |
| 2024-11-05 | 1.660 | 1.680 | 1.660 | 1.670 | 1.439 | 637,000 |
| 2024-11-04 | 1.650 | 1.670 | 1.650 | 1.670 | 1.439 | 776,000 |
| 2024-11-01 | 1.670 | 1.680 | 1.630 | 1.670 | 1.439 | 457,500 |
| 2024-10-31 | 1.670 | 1.670 | 1.640 | 1.660 | 1.431 | 496,000 |
| 2024-10-30 | 1.690 | 1.690 | 1.650 | 1.670 | 1.439 | 690,000 |
| 2024-10-29 | 1.710 | 1.710 | 1.700 | 1.700 | 1.465 | 122,500 |
| 2024-10-28 | 1.710 | 1.710 | 1.700 | 1.700 | 1.465 | 133,500 |
| 2024-10-25 | 1.720 | 1.720 | 1.690 | 1.700 | 1.465 | 845,500 |
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.