Tianjin Tianbao Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.820	0.820	0.820	0.820	0.787	0
2025-10-27	0.820	0.820	0.820	0.820	0.787	0
2025-10-24	0.820	0.820	0.820	0.820	0.787	0
2025-10-23	0.820	0.820	0.820	0.820	0.787	0
2025-10-22	0.800	0.930	0.800	0.820	0.787	32,000
2025-10-21	0.820	0.820	0.820	0.820	0.787	2,000
2025-10-20	0.820	0.820	0.820	0.820	0.787	0
2025-10-17	0.840	0.840	0.820	0.820	0.787	4,000
2025-10-16	0.810	0.810	0.810	0.810	0.778	2,000
2025-10-15	0.810	0.810	0.810	0.810	0.778	0
2025-10-14	0.800	0.810	0.800	0.810	0.778	10,000
2025-10-13	0.810	0.810	0.810	0.810	0.778	0
2025-10-10	0.890	0.890	0.800	0.810	0.778	4,000
2025-10-09	0.870	0.870	0.870	0.870	0.835	0
2025-10-08	0.860	0.880	0.860	0.870	0.835	46,000
2025-10-06	0.860	0.860	0.860	0.860	0.826	0
2025-10-03	0.860	0.860	0.860	0.860	0.826	0
2025-10-02	0.860	0.860	0.860	0.860	0.826	0
2025-09-30	0.860	0.860	0.860	0.860	0.826	0
2025-09-29	0.870	0.870	0.870	0.870	0.835	20,000
2025-09-26	0.830	0.830	0.830	0.830	0.797	0
2025-09-25	0.830	0.830	0.830	0.830	0.797	0
2025-09-24	0.840	0.840	0.830	0.830	0.797	10,000
2025-09-23	0.840	0.840	0.840	0.840	0.806	2,000
2025-09-22	0.810	0.810	0.810	0.810	0.778	0
2025-09-19	0.820	0.820	0.810	0.810	0.778	64,000
2025-09-18	0.850	0.850	0.820	0.820	0.787	128,000
2025-09-17	0.870	0.880	0.870	0.880	0.845	22,000
2025-09-16	0.870	0.870	0.870	0.870	0.835	0
2025-09-15	0.870	0.870	0.870	0.870	0.835	0
2025-09-12	0.860	0.870	0.860	0.870	0.835	18,000
2025-09-11	0.870	0.870	0.870	0.870	0.835	2,000
2025-09-10	0.870	0.870	0.870	0.870	0.835	0
2025-09-09	0.860	0.920	0.860	0.870	0.835	44,000
2025-09-08	0.870	0.870	0.870	0.870	0.835	0
2025-09-05	0.870	0.870	0.870	0.870	0.835	0
2025-09-04	0.870	0.870	0.870	0.870	0.835	4,000
2025-09-03	0.880	0.880	0.880	0.880	0.845	2,000
2025-09-02	0.900	0.900	0.900	0.900	0.864	0
2025-09-01	0.900	0.900	0.900	0.900	0.864	2,000
2025-08-29	0.890	0.900	0.890	0.900	0.864	6,000
2025-08-28	0.880	0.880	0.880	0.880	0.845	14,000
2025-08-27	0.910	0.910	0.870	0.890	0.854	28,000
2025-08-26	0.880	0.910	0.880	0.910	0.874	8,000
2025-08-25	0.900	0.920	0.850	0.920	0.883	228,000
2025-08-22	0.890	0.890	0.890	0.890	0.854	30,000
2025-08-21	0.850	0.850	0.850	0.850	0.816	46,000
2025-08-20	0.860	0.860	0.850	0.850	0.816	28,000
2025-08-19	0.880	0.880	0.860	0.860	0.826	42,000
2025-08-18	0.900	0.900	0.880	0.880	0.845	2,000
2025-08-15	0.860	0.900	0.840	0.900	0.864	336,000
2025-08-14	0.900	0.900	0.870	0.870	0.835	36,000
2025-08-13	0.880	0.900	0.870	0.900	0.864	110,000
2025-08-12	0.900	0.900	0.880	0.880	0.845	36,000
2025-08-11	0.930	0.930	0.900	0.900	0.864	202,000
2025-08-08	0.920	0.920	0.900	0.900	0.864	68,000
2025-08-07	0.930	0.930	0.930	0.930	0.893	2,000
2025-08-06	0.940	0.940	0.930	0.930	0.893	14,000
2025-08-05	0.930	0.940	0.930	0.940	0.902	4,000
2025-08-04	0.910	0.940	0.910	0.940	0.902	28,000

← NewerPage 5 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.