Tianjin Tianbao Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	0.570	0.570	0.570	0.570	0.533	2,000
2025-05-07	0.570	0.570	0.570	0.570	0.533	6,000
2025-05-06	0.570	0.570	0.560	0.560	0.523	38,000
2025-05-02	0.600	0.600	0.600	0.600	0.561	4,000
2025-04-30	0.560	0.580	0.550	0.580	0.542	160,000
2025-04-29	0.560	0.560	0.560	0.560	0.523	42,000
2025-04-28	0.620	0.620	0.620	0.620	0.579	0
2025-04-25	0.620	0.620	0.620	0.620	0.579	20,000
2025-04-24	0.620	0.620	0.620	0.620	0.579	20,000
2025-04-23	0.620	0.620	0.620	0.620	0.579	8,000
2025-04-22	0.610	0.620	0.610	0.620	0.579	28,000
2025-04-17	0.550	0.640	0.540	0.630	0.589	46,000
2025-04-16	0.550	0.550	0.550	0.550	0.514	68,000
2025-04-15	0.590	0.590	0.590	0.590	0.551	38,000
2025-04-14	0.590	0.590	0.590	0.590	0.551	2,000
2025-04-11	0.580	0.580	0.580	0.580	0.542	10,000
2025-04-10	0.570	0.620	0.570	0.580	0.542	84,000
2025-04-09	0.520	0.520	0.500	0.510	0.477	52,000
2025-04-08	0.580	0.580	0.580	0.580	0.542	0
2025-04-07	0.580	0.580	0.580	0.580	0.542	20,000
2025-04-03	0.600	0.600	0.600	0.600	0.561	20,000
2025-04-02	0.580	0.580	0.550	0.570	0.533	98,000
2025-04-01	0.560	0.560	0.560	0.560	0.523	0
2025-03-31	0.560	0.560	0.560	0.560	0.523	260,000
2025-03-28	0.540	0.640	0.520	0.560	0.523	190,000
2025-03-27	0.540	0.540	0.540	0.540	0.505	0
2025-03-26	0.540	0.540	0.540	0.540	0.505	0
2025-03-25	0.540	0.540	0.540	0.540	0.505	2,000
2025-03-24	0.570	0.570	0.500	0.540	0.505	160,000
2025-03-21	0.570	0.570	0.570	0.570	0.533	0
2025-03-20	0.540	0.580	0.540	0.570	0.533	364,000
2025-03-19	0.495	0.530	0.495	0.500	0.467	310,000
2025-03-18	0.465	0.490	0.445	0.480	0.449	148,000
2025-03-17	0.450	0.475	0.425	0.470	0.439	158,000
2025-03-14	0.425	0.425	0.425	0.425	0.397	10,000
2025-03-13	0.435	0.435	0.435	0.435	0.406	0
2025-03-12	0.435	0.435	0.435	0.435	0.406	2,000
2025-03-11	0.425	0.425	0.425	0.425	0.397	0
2025-03-10	0.430	0.430	0.420	0.425	0.397	42,000
2025-03-07	0.440	0.440	0.440	0.440	0.411	30,000
2025-03-06	0.450	0.455	0.430	0.430	0.402	194,000
2025-03-05	0.455	0.490	0.420	0.450	0.420	250,000
2025-03-04	0.445	0.450	0.445	0.450	0.420	4,000
2025-03-03	0.435	0.435	0.435	0.435	0.406	0
2025-02-28	0.435	0.440	0.435	0.435	0.406	72,000
2025-02-27	0.440	0.440	0.410	0.435	0.406	326,000
2025-02-26	0.425	0.430	0.425	0.430	0.402	100,000
2025-02-25	0.415	0.415	0.415	0.415	0.388	0
2025-02-24	0.420	0.440	0.415	0.415	0.388	18,000
2025-02-21	0.425	0.425	0.415	0.415	0.388	6,000
2025-02-20	0.440	0.465	0.415	0.440	0.411	146,000
2025-02-19	0.440	0.440	0.400	0.405	0.378	250,000
2025-02-18	0.430	0.430	0.430	0.430	0.402	0
2025-02-17	0.430	0.435	0.430	0.430	0.402	198,000
2025-02-14	0.440	0.475	0.430	0.430	0.402	114,000
2025-02-13	0.415	0.440	0.410	0.440	0.411	182,000
2025-02-12	0.425	0.450	0.410	0.445	0.416	76,000
2025-02-11	0.420	0.420	0.420	0.420	0.392	0
2025-02-10	0.420	0.420	0.420	0.420	0.392	0
2025-02-07	0.435	0.435	0.435	0.435	0.406	0

← NewerPage 7 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.