Tianjin Tianbao Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-01	0.940	0.950	0.920	0.920	0.883	66,000
2025-07-31	0.920	0.950	0.910	0.920	0.883	100,000
2025-07-30	0.940	0.960	0.930	0.960	0.922	20,000
2025-07-29	0.980	0.980	0.980	0.980	0.941	4,000
2025-07-28	0.980	0.980	0.980	0.980	0.941	44,000
2025-07-25	1.020	1.060	0.940	0.980	0.941	690,000
2025-07-24	0.980	0.980	0.980	0.980	0.941	8,000
2025-07-23	0.980	0.980	0.980	0.980	0.941	0
2025-07-22	0.950	0.990	0.950	0.990	0.950	14,000
2025-07-21	0.940	0.940	0.900	0.940	0.902	10,000
2025-07-18	0.950	0.950	0.900	0.940	0.902	342,000
2025-07-17	0.970	0.970	0.950	0.950	0.912	40,000
2025-07-16	0.940	1.020	0.940	0.980	0.941	14,000
2025-07-15	0.910	0.920	0.910	0.910	0.874	56,000
2025-07-14	0.910	1.000	0.910	1.000	0.960	100,000
2025-07-11	0.950	0.950	0.900	0.910	0.874	260,000
2025-07-10	1.020	1.020	0.970	0.980	0.941	280,000
2025-07-09	1.070	1.070	1.010	1.010	0.970	292,000
2025-07-08	1.000	1.080	1.000	1.070	1.027	1,140,000
2025-07-07	0.830	1.060	0.810	1.000	0.960	1,090,000
2025-07-04	0.810	0.850	0.790	0.810	0.778	216,000
2025-07-03	0.810	1.100	0.800	0.840	0.806	2,090,000
2025-07-02	0.700	0.800	0.700	0.790	0.758	618,000
2025-06-30	0.640	0.640	0.640	0.640	0.614	32,000
2025-06-27	0.650	0.650	0.650	0.650	0.624	2,000
2025-06-26	0.690	0.690	0.650	0.650	0.624	42,000
2025-06-25	0.680	0.700	0.630	0.700	0.672	108,000
2025-06-24	0.680	0.680	0.680	0.680	0.653	40,000
2025-06-23	0.680	0.680	0.680	0.680	0.653	0
2025-06-20	0.680	0.680	0.680	0.680	0.653	0
2025-06-19	0.670	0.680	0.670	0.680	0.653	48,000
2025-06-18	0.730	0.730	0.660	0.660	0.634	48,000
2025-06-17	0.660	0.690	0.660	0.690	0.662	96,000
2025-06-16	0.740	0.740	0.690	0.690	0.662	102,000
2025-06-13	0.670	0.750	0.620	0.740	0.710	86,000
2025-06-12	0.640	0.880	0.630	0.680	0.653	580,000
2025-06-11	0.650	0.650	0.650	0.650	0.624	0
2025-06-10	0.660	0.660	0.650	0.650	0.624	60,000
2025-06-09	0.660	0.660	0.660	0.660	0.634	4,000
2025-06-06	0.660	0.660	0.660	0.660	0.634	2,000
2025-06-05	0.640	0.660	0.640	0.660	0.634	18,000
2025-06-04	0.640	0.640	0.630	0.640	0.614	60,000
2025-06-03	0.640	0.640	0.640	0.640	0.614	10,000
2025-06-02	0.660	0.660	0.640	0.640	0.614	28,000
2025-05-30	0.660	0.680	0.660	0.660	0.634	70,000
2025-05-29	0.710	0.710	0.700	0.700	0.672	2,000
2025-05-28	0.640	0.770	0.640	0.710	0.682	50,000
2025-05-27	0.700	0.750	0.630	0.640	0.614	280,000
2025-05-26	0.600	1.510	0.600	0.700	0.672	3,706,000
2025-05-23	0.570	0.570	0.570	0.570	0.547	0
2025-05-22	0.570	0.570	0.570	0.570	0.547	4,000
2025-05-21	0.570	0.570	0.570	0.570	0.547	70,000
2025-05-20	0.550	0.560	0.550	0.560	0.538	2,000
2025-05-19	0.560	0.560	0.560	0.560	0.538	30,000
2025-05-16	0.570	0.570	0.570	0.570	0.547	0
2025-05-15	0.570	0.570	0.570	0.570	0.547	0
2025-05-14	0.570	0.570	0.570	0.570	0.547	56,000
2025-05-13	0.570	0.570	0.560	0.560	0.523	14,000
2025-05-12	0.570	0.570	0.570	0.570	0.533	0
2025-05-09	0.570	0.570	0.570	0.570	0.533	0

← NewerPage 6 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.