Tianjin Tianbao Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.450	0.450	0.450	0.450	0.420	0
2024-08-08	0.450	0.450	0.450	0.450	0.420	0
2024-08-07	0.450	0.450	0.450	0.450	0.420	0
2024-08-06	0.450	0.450	0.450	0.450	0.420	0
2024-08-05	0.450	0.450	0.450	0.450	0.420	34,000
2024-08-02	0.430	0.475	0.420	0.420	0.392	90,000
2024-08-01	0.420	0.485	0.420	0.470	0.439	272,000
2024-07-31	0.410	0.410	0.410	0.410	0.383	0
2024-07-30	0.410	0.410	0.410	0.410	0.383	0
2024-07-29	0.410	0.410	0.410	0.410	0.383	0
2024-07-26	0.410	0.410	0.410	0.410	0.383	0
2024-07-25	0.410	0.410	0.410	0.410	0.383	0
2024-07-24	0.390	0.410	0.390	0.410	0.383	4,000
2024-07-23	0.410	0.410	0.410	0.410	0.383	0
2024-07-22	0.410	0.410	0.410	0.410	0.383	0
2024-07-19	0.405	0.405	0.405	0.405	0.378	0
2024-07-18	0.405	0.405	0.405	0.405	0.378	0
2024-07-17	0.400	0.400	0.400	0.400	0.374	0
2024-07-16	0.400	0.400	0.400	0.400	0.374	10,000
2024-07-15	0.390	0.390	0.390	0.390	0.364	0
2024-07-12	0.390	0.390	0.390	0.390	0.364	0
2024-07-11	0.385	0.390	0.385	0.390	0.364	178,000
2024-07-10	0.385	0.385	0.385	0.385	0.360	0
2024-07-09	0.385	0.385	0.385	0.385	0.360	0
2024-07-08	0.385	0.385	0.385	0.385	0.360	2,000
2024-07-05	0.400	0.400	0.395	0.400	0.374	64,000
2024-07-04	0.400	0.400	0.400	0.400	0.374	0
2024-07-03	0.400	0.400	0.400	0.400	0.374	2,000
2024-07-02	0.410	0.410	0.410	0.410	0.383	0
2024-06-28	0.415	0.415	0.400	0.410	0.383	76,000
2024-06-27	0.465	0.465	0.465	0.465	0.434	0
2024-06-26	0.465	0.465	0.465	0.465	0.434	0
2024-06-25	0.465	0.465	0.465	0.465	0.434	0
2024-06-24	0.465	0.465	0.465	0.465	0.434	0
2024-06-21	0.465	0.465	0.465	0.465	0.434	0
2024-06-20	0.465	0.465	0.465	0.465	0.434	0
2024-06-19	0.465	0.465	0.465	0.465	0.434	0
2024-06-18	0.465	0.465	0.465	0.465	0.434	0
2024-06-17	0.465	0.465	0.465	0.465	0.434	0
2024-06-14	0.465	0.465	0.465	0.465	0.434	0
2024-06-13	0.465	0.465	0.465	0.465	0.434	24,000
2024-06-12	0.470	0.470	0.470	0.470	0.439	2,000
2024-06-11	0.470	0.470	0.470	0.470	0.439	2,000
2024-06-07	0.470	0.470	0.465	0.465	0.434	10,000
2024-06-06	0.490	0.490	0.490	0.490	0.458	0
2024-06-05	0.490	0.490	0.490	0.490	0.458	0
2024-06-04	0.490	0.490	0.490	0.490	0.458	0
2024-06-03	0.500	0.500	0.500	0.500	0.467	0
2024-05-31	0.485	0.540	0.470	0.520	0.486	16,000
2024-05-30	0.485	0.485	0.485	0.485	0.453	0
2024-05-29	0.485	0.485	0.485	0.485	0.453	16,000
2024-05-28	0.500	0.500	0.500	0.500	0.467	4,000
2024-05-27	0.530	0.530	0.530	0.530	0.495	0
2024-05-24	0.530	0.530	0.530	0.530	0.495	0
2024-05-23	0.530	0.530	0.530	0.530	0.495	0
2024-05-22	0.530	0.530	0.530	0.530	0.495	0
2024-05-21	0.540	0.540	0.540	0.540	0.505	0
2024-05-20	0.500	0.540	0.500	0.540	0.505	122,000
2024-05-17	0.500	0.550	0.500	0.550	0.514	8,000
2024-05-16	0.500	0.500	0.500	0.500	0.467	0

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.0300 HKD
2025-05-14	0.0150 HKD
2023-06-15	0.0264 HKD
2021-06-15	0.0606 HKD
2020-06-17	0.0329 HKD
2019-06-12	0.0910 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.