Tianjin Tianbao Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.680	0.700	0.680	0.700	0.672	28,000
2026-04-27	0.710	0.740	0.660	0.700	0.672	204,000
2026-04-24	0.670	0.710	0.660	0.710	0.682	252,000
2026-04-23	0.710	0.710	0.680	0.680	0.653	50,000
2026-04-22	0.700	0.710	0.690	0.690	0.662	56,000
2026-04-21	0.700	0.730	0.680	0.730	0.701	92,000
2026-04-20	0.710	0.730	0.680	0.730	0.701	70,000
2026-04-17	0.740	0.750	0.690	0.750	0.720	18,000
2026-04-16	0.710	0.710	0.690	0.710	0.682	240,000
2026-04-15	0.690	0.710	0.670	0.710	0.682	382,000
2026-04-14	0.730	0.730	0.660	0.720	0.691	166,000
2026-04-13	0.700	0.750	0.700	0.730	0.701	32,000
2026-04-10	0.700	0.700	0.670	0.700	0.672	78,000
2026-04-09	0.710	0.720	0.670	0.700	0.672	418,000
2026-04-08	0.720	0.730	0.690	0.720	0.691	248,000
2026-04-02	0.690	0.730	0.670	0.730	0.701	252,000
2026-04-01	0.720	0.740	0.680	0.740	0.710	78,000
2026-03-31	0.720	0.720	0.680	0.720	0.691	16,000
2026-03-30	0.680	0.720	0.680	0.720	0.691	60,000
2026-03-27	0.740	0.750	0.700	0.720	0.691	264,000
2026-03-26	0.740	0.800	0.710	0.760	0.730	374,000
2026-03-25	0.750	0.810	0.710	0.760	0.730	214,000
2026-03-24	0.700	0.750	0.700	0.740	0.710	18,000
2026-03-23	0.670	0.750	0.660	0.750	0.720	120,000
2026-03-20	0.700	0.720	0.670	0.720	0.691	20,000
2026-03-19	0.730	0.730	0.700	0.720	0.691	26,000
2026-03-18	0.750	0.750	0.700	0.730	0.701	78,000
2026-03-17	0.720	0.750	0.700	0.750	0.720	52,000
2026-03-16	0.740	0.760	0.700	0.730	0.701	220,000
2026-03-13	0.740	0.740	0.680	0.720	0.691	182,000
2026-03-12	0.670	0.720	0.650	0.720	0.691	328,000
2026-03-11	0.690	0.730	0.660	0.700	0.672	130,000
2026-03-10	0.750	0.750	0.680	0.710	0.682	114,000
2026-03-09	0.690	0.720	0.680	0.720	0.691	58,000
2026-03-06	0.690	0.720	0.680	0.720	0.691	226,000
2026-03-05	0.700	0.750	0.670	0.750	0.720	422,000
2026-03-04	0.720	0.750	0.710	0.740	0.710	176,000
2026-03-03	0.760	0.790	0.700	0.770	0.739	1,049,000
2026-03-02	0.840	0.900	0.760	0.780	0.749	1,069,000
2026-02-27	0.850	0.960	0.800	0.850	0.816	1,604,000
2026-02-26	1.000	1.050	0.840	0.870	0.835	3,962,000
2026-02-25	0.670	1.300	0.670	1.000	0.960	11,268,000
2026-02-24	0.590	0.590	0.590	0.590	0.566	0
2026-02-23	0.580	0.590	0.580	0.590	0.566	12,000
2026-02-20	0.590	0.590	0.580	0.580	0.557	4,000
2026-02-16	0.610	0.610	0.610	0.610	0.586	0
2026-02-13	0.610	0.610	0.610	0.610	0.586	52,000
2026-02-12	0.570	0.610	0.550	0.610	0.586	86,000
2026-02-11	0.560	0.560	0.560	0.560	0.538	0
2026-02-10	0.560	0.560	0.560	0.560	0.538	6,000
2026-02-09	0.580	0.580	0.580	0.580	0.557	0
2026-02-06	0.580	0.580	0.580	0.580	0.557	0
2026-02-05	0.580	0.580	0.580	0.580	0.557	20,000
2026-02-04	0.570	0.580	0.570	0.580	0.557	26,000
2026-02-03	0.550	0.550	0.550	0.550	0.528	0
2026-02-02	0.550	0.550	0.540	0.540	0.518	40,000
2026-01-30	0.580	0.580	0.550	0.550	0.528	22,000
2026-01-29	0.560	0.570	0.550	0.570	0.547	56,000
2026-01-28	0.540	0.540	0.540	0.540	0.518	0
2026-01-27	0.540	0.540	0.540	0.540	0.518	32,000

← NewerPage 3 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.