Tianjin Tianbao Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	0.540	0.540	0.540	0.540	0.518	0
2026-01-23	0.560	0.560	0.540	0.540	0.518	90,000
2026-01-22	0.530	0.530	0.530	0.530	0.509	0
2026-01-21	0.520	0.540	0.520	0.530	0.509	52,000
2026-01-20	0.510	0.510	0.510	0.510	0.490	0
2026-01-19	0.510	0.510	0.510	0.510	0.490	0
2026-01-16	0.530	0.530	0.510	0.510	0.490	10,000
2026-01-15	0.530	0.530	0.510	0.530	0.509	730,000
2026-01-14	0.570	0.570	0.530	0.540	0.518	148,000
2026-01-13	0.560	0.570	0.500	0.570	0.547	416,000
2026-01-12	0.590	0.590	0.590	0.590	0.566	0
2026-01-09	0.600	0.600	0.590	0.590	0.566	88,000
2026-01-08	0.590	0.600	0.560	0.600	0.576	166,000
2026-01-07	0.630	0.630	0.620	0.620	0.595	104,000
2026-01-06	0.630	0.630	0.630	0.630	0.605	18,000
2026-01-05	0.610	0.610	0.580	0.600	0.576	108,000
2026-01-02	0.650	0.650	0.650	0.650	0.624	0
2025-12-31	0.660	0.660	0.660	0.660	0.634	0
2025-12-30	0.660	0.660	0.660	0.660	0.634	0
2025-12-29	0.660	0.660	0.660	0.660	0.634	0
2025-12-24	0.660	0.660	0.660	0.660	0.634	0
2025-12-23	0.700	0.700	0.660	0.660	0.634	2,000
2025-12-22	0.670	0.670	0.670	0.670	0.643	0
2025-12-19	0.670	0.670	0.670	0.670	0.643	0
2025-12-18	0.670	0.670	0.670	0.670	0.643	0
2025-12-17	0.670	0.670	0.670	0.670	0.643	0
2025-12-16	0.670	0.670	0.670	0.670	0.643	0
2025-12-15	0.670	0.670	0.670	0.670	0.643	0
2025-12-12	0.670	0.670	0.670	0.670	0.643	40,000
2025-12-11	0.670	0.670	0.670	0.670	0.643	0
2025-12-10	0.670	0.670	0.670	0.670	0.643	4,000
2025-12-09	0.660	0.660	0.660	0.660	0.634	0
2025-12-08	0.760	0.760	0.640	0.660	0.634	50,000
2025-12-05	0.670	0.670	0.670	0.670	0.643	0
2025-12-04	0.670	0.670	0.670	0.670	0.643	0
2025-12-03	0.670	0.670	0.670	0.670	0.643	0
2025-12-02	0.640	0.670	0.550	0.670	0.643	152,000
2025-12-01	0.670	0.670	0.670	0.670	0.643	0
2025-11-28	0.670	0.670	0.670	0.670	0.643	0
2025-11-27	0.630	0.790	0.630	0.670	0.643	24,000
2025-11-26	0.630	0.630	0.630	0.630	0.605	0
2025-11-25	0.680	0.680	0.630	0.630	0.605	32,000
2025-11-24	0.700	0.700	0.700	0.700	0.672	0
2025-11-21	0.700	0.700	0.700	0.700	0.672	0
2025-11-20	0.700	0.700	0.700	0.700	0.672	0
2025-11-19	0.700	0.700	0.700	0.700	0.672	0
2025-11-18	0.700	0.700	0.700	0.700	0.672	0
2025-11-17	0.700	0.700	0.700	0.700	0.672	0
2025-11-14	0.700	0.700	0.700	0.700	0.672	0
2025-11-13	0.610	0.700	0.610	0.700	0.672	50,000
2025-11-12	0.790	0.790	0.790	0.790	0.758	0
2025-11-11	0.510	0.790	0.510	0.790	0.758	20,000
2025-11-10	0.670	0.670	0.670	0.670	0.643	0
2025-11-07	0.670	0.670	0.670	0.670	0.643	0
2025-11-06	0.670	0.670	0.660	0.670	0.643	230,000
2025-11-05	0.610	0.670	0.610	0.670	0.643	8,000
2025-11-04	0.770	0.770	0.770	0.770	0.739	0
2025-11-03	0.780	0.780	0.780	0.780	0.749	0
2025-10-31	0.780	0.780	0.780	0.780	0.749	10,000
2025-10-30	0.800	0.800	0.780	0.780	0.749	20,000

← NewerPage 4 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.