Bank of Tianjin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 1.700 | 1.730 | 1.690 | 1.730 | 1.491 | 617,000 |
| 2024-10-23 | 1.730 | 1.730 | 1.720 | 1.720 | 1.482 | 722,000 |
| 2024-10-22 | 1.740 | 1.740 | 1.700 | 1.710 | 1.474 | 715,500 |
| 2024-10-21 | 1.750 | 1.750 | 1.730 | 1.750 | 1.508 | 130,000 |
| 2024-10-18 | 1.690 | 1.750 | 1.690 | 1.740 | 1.500 | 603,000 |
| 2024-10-17 | 1.780 | 1.780 | 1.710 | 1.720 | 1.482 | 1,155,500 |
| 2024-10-16 | 1.720 | 1.770 | 1.720 | 1.770 | 1.526 | 798,500 |
| 2024-10-15 | 1.820 | 1.820 | 1.710 | 1.730 | 1.491 | 985,500 |
| 2024-10-14 | 1.790 | 1.840 | 1.750 | 1.820 | 1.569 | 1,137,000 |
| 2024-10-10 | 1.770 | 1.850 | 1.750 | 1.750 | 1.508 | 966,500 |
| 2024-10-09 | 1.830 | 1.850 | 1.690 | 1.730 | 1.491 | 2,494,000 |
| 2024-10-08 | 2.110 | 2.130 | 1.800 | 1.810 | 1.560 | 5,827,000 |
| 2024-10-07 | 1.990 | 2.180 | 1.940 | 2.110 | 1.819 | 6,740,500 |
| 2024-10-04 | 1.860 | 1.970 | 1.830 | 1.910 | 1.646 | 12,563,000 |
| 2024-10-03 | 1.860 | 1.930 | 1.750 | 1.820 | 1.569 | 7,848,500 |
| 2024-10-02 | 1.670 | 1.740 | 1.660 | 1.740 | 1.500 | 8,252,000 |
| 2024-09-30 | 1.650 | 1.680 | 1.650 | 1.670 | 1.439 | 1,965,000 |
| 2024-09-27 | 1.660 | 1.670 | 1.650 | 1.660 | 1.431 | 412,500 |
| 2024-09-26 | 1.620 | 1.660 | 1.620 | 1.660 | 1.431 | 391,500 |
| 2024-09-25 | 1.680 | 1.680 | 1.610 | 1.610 | 1.388 | 354,500 |
| 2024-09-24 | 1.620 | 1.660 | 1.620 | 1.660 | 1.431 | 286,000 |
| 2024-09-23 | 1.610 | 1.620 | 1.610 | 1.620 | 1.396 | 16,500 |
| 2024-09-20 | 1.640 | 1.660 | 1.610 | 1.630 | 1.405 | 273,000 |
| 2024-09-19 | 1.650 | 1.650 | 1.620 | 1.630 | 1.405 | 42,000 |
| 2024-09-17 | 1.600 | 1.640 | 1.600 | 1.640 | 1.413 | 22,000 |
| 2024-09-16 | 1.640 | 1.640 | 1.600 | 1.600 | 1.379 | 21,000 |
| 2024-09-12 | 1.630 | 1.630 | 1.620 | 1.630 | 1.405 | 43,000 |
| 2024-09-11 | 1.630 | 1.650 | 1.610 | 1.610 | 1.388 | 215,000 |
| 2024-09-10 | 1.680 | 1.680 | 1.640 | 1.640 | 1.413 | 65,500 |
| 2024-09-09 | 1.650 | 1.680 | 1.610 | 1.680 | 1.448 | 233,500 |
| 2024-09-02 | 1.710 | 1.710 | 1.700 | 1.710 | 1.474 | 29,000 |
| 2024-08-30 | 1.750 | 1.770 | 1.750 | 1.770 | 1.526 | 207,000 |
| 2024-08-29 | 1.750 | 1.750 | 1.710 | 1.710 | 1.474 | 2,500 |
| 2024-08-28 | 1.740 | 1.740 | 1.720 | 1.740 | 1.500 | 11,000 |
| 2024-08-27 | 1.770 | 1.770 | 1.720 | 1.740 | 1.500 | 62,000 |
| 2024-08-26 | 1.770 | 1.770 | 1.680 | 1.750 | 1.508 | 58,000 |
| 2024-08-23 | 1.720 | 1.720 | 1.660 | 1.700 | 1.465 | 3,000 |
| 2024-08-22 | 1.730 | 1.730 | 1.720 | 1.720 | 1.482 | 53,000 |
| 2024-08-21 | 1.760 | 1.770 | 1.700 | 1.700 | 1.465 | 56,000 |
| 2024-08-20 | 1.760 | 1.800 | 1.710 | 1.710 | 1.474 | 292,000 |
| 2024-08-16 | 1.650 | 1.660 | 1.650 | 1.660 | 1.431 | 5,500 |
| 2024-08-13 | 1.650 | 1.650 | 1.640 | 1.640 | 1.413 | 90,500 |
| 2024-08-09 | 1.630 | 1.630 | 1.630 | 1.630 | 1.405 | 3,500 |
| 2024-08-06 | 1.670 | 1.670 | 1.660 | 1.660 | 1.431 | 4,500 |
| 2024-08-05 | 1.670 | 1.670 | 1.620 | 1.660 | 1.431 | 14,500 |
| 2024-08-02 | 1.680 | 1.680 | 1.670 | 1.670 | 1.439 | 5,500 |
| 2024-07-31 | 1.680 | 1.680 | 1.660 | 1.670 | 1.439 | 7,000 |
| 2024-07-30 | 1.670 | 1.680 | 1.670 | 1.680 | 1.448 | 90,000 |
| 2024-07-29 | 1.700 | 1.700 | 1.690 | 1.690 | 1.457 | 500 |
| 2024-07-26 | 1.650 | 1.760 | 1.650 | 1.760 | 1.517 | 83,000 |
| 2024-07-25 | 1.650 | 1.740 | 1.650 | 1.650 | 1.422 | 57,500 |
| 2024-07-24 | 1.640 | 1.640 | 1.640 | 1.640 | 1.413 | 20,000 |
| 2024-07-23 | 1.660 | 1.670 | 1.660 | 1.670 | 1.439 | 30,000 |
| 2024-07-19 | 1.620 | 1.660 | 1.620 | 1.630 | 1.405 | 13,000 |
| 2024-07-18 | 1.640 | 1.670 | 1.640 | 1.670 | 1.439 | 116,500 |
| 2024-07-17 | 1.670 | 1.670 | 1.640 | 1.640 | 1.413 | 21,500 |
| 2024-07-12 | 1.700 | 1.700 | 1.700 | 1.700 | 1.465 | 5,500 |
| 2024-07-10 | 1.720 | 1.720 | 1.720 | 1.720 | 1.482 | 50,000 |
| 2024-07-09 | 1.720 | 1.720 | 1.720 | 1.720 | 1.482 | 10,000 |
| 2024-07-08 | 1.660 | 1.720 | 1.660 | 1.720 | 1.482 | 4,000 |
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.