Tianjin Tianbao Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.435	0.435	0.435	0.435	0.406	0
2025-02-06	0.435	0.435	0.435	0.435	0.406	0
2025-02-05	0.425	0.440	0.425	0.440	0.411	16,000
2025-02-04	0.415	0.430	0.415	0.420	0.392	24,000
2025-02-03	0.390	0.390	0.390	0.390	0.364	0
2025-01-28	0.390	0.390	0.390	0.390	0.364	0
2025-01-27	0.390	0.390	0.390	0.390	0.364	0
2025-01-24	0.390	0.390	0.390	0.390	0.364	0
2025-01-23	0.390	0.390	0.390	0.390	0.364	0
2025-01-22	0.405	0.405	0.390	0.390	0.364	24,000
2025-01-21	0.415	0.415	0.415	0.415	0.388	0
2025-01-20	0.415	0.415	0.415	0.415	0.388	0
2025-01-17	0.415	0.415	0.415	0.415	0.388	0
2025-01-16	0.410	0.430	0.410	0.415	0.388	8,000
2025-01-15	0.405	0.405	0.405	0.405	0.378	0
2025-01-14	0.405	0.405	0.405	0.405	0.378	0
2025-01-13	0.405	0.405	0.405	0.405	0.378	0
2025-01-10	0.405	0.405	0.405	0.405	0.378	0
2025-01-09	0.400	0.400	0.400	0.400	0.374	0
2025-01-08	0.400	0.400	0.400	0.400	0.374	8,000
2025-01-07	0.400	0.400	0.400	0.400	0.374	0
2025-01-06	0.400	0.400	0.400	0.400	0.374	0
2025-01-03	0.400	0.400	0.400	0.400	0.374	2,000
2025-01-02	0.400	0.400	0.400	0.400	0.374	2,000
2024-12-31	0.400	0.400	0.400	0.400	0.374	4,000
2024-12-30	0.400	0.400	0.400	0.400	0.374	0
2024-12-27	0.400	0.400	0.400	0.400	0.374	0
2024-12-24	0.400	0.400	0.400	0.400	0.374	0
2024-12-23	0.400	0.400	0.400	0.400	0.374	0
2024-12-20	0.400	0.400	0.400	0.400	0.374	0
2024-12-19	0.400	0.400	0.400	0.400	0.374	0
2024-12-18	0.400	0.400	0.400	0.400	0.374	0
2024-12-17	0.400	0.400	0.400	0.400	0.374	0
2024-12-16	0.400	0.400	0.400	0.400	0.374	20,000
2024-12-13	0.400	0.400	0.400	0.400	0.374	0
2024-12-12	0.400	0.400	0.400	0.400	0.374	10,000
2024-12-11	0.410	0.430	0.400	0.420	0.392	128,000
2024-12-10	0.440	0.440	0.440	0.440	0.411	16,000
2024-12-09	0.430	0.430	0.430	0.430	0.402	10,000
2024-12-06	0.400	0.400	0.400	0.400	0.374	0
2024-12-05	0.400	0.400	0.400	0.400	0.374	0
2024-12-04	0.400	0.400	0.400	0.400	0.374	0
2024-12-03	0.405	0.405	0.400	0.400	0.374	8,000
2024-12-02	0.420	0.420	0.420	0.420	0.392	0
2024-11-29	0.420	0.420	0.420	0.420	0.392	0
2024-11-28	0.420	0.420	0.420	0.420	0.392	0
2024-11-27	0.420	0.420	0.420	0.420	0.392	0
2024-11-26	0.420	0.420	0.420	0.420	0.392	0
2024-11-25	0.420	0.420	0.420	0.420	0.392	6,000
2024-11-22	0.425	0.425	0.415	0.415	0.388	54,000
2024-11-21	0.460	0.460	0.460	0.460	0.430	0
2024-11-20	0.460	0.460	0.460	0.460	0.430	0
2024-11-19	0.460	0.470	0.460	0.465	0.434	6,000
2024-11-18	0.445	0.445	0.445	0.445	0.416	0
2024-11-15	0.445	0.445	0.445	0.445	0.416	0
2024-11-14	0.445	0.445	0.445	0.445	0.416	0
2024-11-13	0.445	0.445	0.445	0.445	0.416	0
2024-11-12	0.445	0.445	0.445	0.445	0.416	48,000
2024-11-11	0.420	0.420	0.420	0.420	0.392	0
2024-11-08	0.420	0.420	0.420	0.420	0.392	0

← NewerPage 8 of 21 · 1,233 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.