Tianjin Tianbao Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	0.680	0.770	0.640	0.660	0.660	176,000
2026-07-24	0.680	0.680	0.660	0.680	0.680	4,000
2026-07-23	0.680	0.680	0.680	0.680	0.680	10,000
2026-07-22	0.690	0.690	0.690	0.690	0.690	4,000
2026-07-21	0.690	0.730	0.670	0.700	0.700	20,000
2026-07-20	0.690	0.730	0.670	0.730	0.730	20,000
2026-07-17	0.680	0.770	0.680	0.740	0.740	16,000
2026-07-16	0.680	0.700	0.660	0.680	0.680	32,000
2026-07-15	0.700	0.700	0.670	0.680	0.680	4,000
2026-07-14	0.720	0.730	0.670	0.680	0.680	58,000
2026-07-13	0.710	0.710	0.680	0.680	0.680	12,000
2026-07-10	0.680	0.680	0.680	0.680	0.680	0
2026-07-09	0.680	0.680	0.680	0.680	0.680	0
2026-07-08	0.680	0.680	0.680	0.680	0.680	0
2026-07-07	0.680	0.680	0.680	0.680	0.680	0
2026-07-06	0.710	0.710	0.680	0.680	0.680	12,000
2026-07-03	0.670	0.690	0.660	0.690	0.690	162,000
2026-07-02	0.700	0.700	0.680	0.680	0.680	22,000
2026-06-30	0.700	0.700	0.700	0.700	0.700	2,000
2026-06-29	0.690	0.730	0.690	0.700	0.700	14,000
2026-06-26	0.710	0.720	0.700	0.700	0.700	66,000
2026-06-25	0.750	0.750	0.750	0.750	0.750	0
2026-06-24	0.700	0.840	0.690	0.780	0.780	62,000
2026-06-23	0.690	0.820	0.690	0.720	0.720	182,000
2026-06-22	0.770	0.780	0.690	0.690	0.690	532,000
2026-06-18	0.940	0.940	0.740	0.750	0.750	1,044,000
2026-06-17	0.880	0.900	0.850	0.870	0.870	188,000
2026-06-16	0.860	0.890	0.770	0.890	0.890	1,366,000
2026-06-15	0.710	1.170	0.710	0.860	0.860	6,920,000
2026-06-12	0.700	0.710	0.700	0.710	0.710	8,000
2026-06-11	0.700	0.720	0.700	0.720	0.720	96,000
2026-06-10	0.650	0.690	0.650	0.690	0.690	28,000
2026-06-09	0.670	0.690	0.670	0.690	0.690	24,000
2026-06-08	0.690	0.690	0.670	0.670	0.670	132,000
2026-06-05	0.740	0.740	0.680	0.720	0.720	114,000
2026-06-04	0.650	0.740	0.650	0.740	0.740	100,000
2026-06-03	0.660	0.680	0.660	0.680	0.680	14,000
2026-06-02	0.690	0.690	0.690	0.690	0.690	2,000
2026-06-01	0.690	0.690	0.670	0.690	0.690	2,000
2026-05-29	0.690	0.690	0.690	0.690	0.690	100,000
2026-05-28	0.720	0.720	0.690	0.690	0.690	26,000
2026-05-27	0.710	0.730	0.670	0.720	0.720	74,000
2026-05-26	0.680	0.740	0.660	0.720	0.720	98,000
2026-05-22	0.690	0.690	0.680	0.680	0.680	12,000
2026-05-21	0.710	0.710	0.710	0.710	0.710	0
2026-05-20	0.720	0.720	0.720	0.720	0.720	0
2026-05-19	0.690	0.750	0.680	0.750	0.750	28,000
2026-05-18	0.710	0.730	0.710	0.730	0.730	4,000
2026-05-15	0.730	0.730	0.720	0.720	0.720	8,000
2026-05-14	0.730	0.730	0.730	0.730	0.730	0
2026-05-13	0.710	0.760	0.680	0.740	0.740	356,000
2026-05-12	0.740	0.740	0.740	0.740	0.740	38,000
2026-05-11	0.740	0.740	0.740	0.740	0.740	2,000
2026-05-08	0.720	0.750	0.720	0.750	0.720	8,000
2026-05-07	0.740	0.740	0.740	0.740	0.710	0
2026-05-06	0.740	0.740	0.740	0.740	0.710	4,000
2026-05-05	0.740	0.740	0.740	0.740	0.710	10,000
2026-05-04	0.720	0.740	0.720	0.740	0.710	72,000
2026-04-30	0.700	0.740	0.700	0.720	0.691	158,000
2026-04-29	0.680	0.700	0.670	0.700	0.672	48,000

← NewerPage 2 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.