Tianjin Tianbao Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.710	0.710	0.710	0.710	0.710	10,000
2026-10-20	0.710	0.710	0.710	0.710	0.710	0
2026-10-16	0.710	0.710	0.710	0.710	0.710	10,000
2026-10-15	0.715	0.715	0.705	0.710	0.710	12,000
2026-10-14	0.735	0.735	0.720	0.720	0.720	72,000
2026-10-13	0.750	0.750	0.750	0.750	0.750	0
2026-10-12	0.760	0.760	0.750	0.750	0.750	20,000
2026-10-09	0.760	0.760	0.760	0.760	0.760	28,000
2026-10-08	0.770	0.770	0.760	0.760	0.760	10,000
2026-10-07	0.755	0.805	0.740	0.805	0.805	108,000
2026-10-06	0.775	0.775	0.760	0.765	0.765	96,000
2026-10-05	0.770	0.810	0.760	0.790	0.790	158,000
2026-10-02	0.770	0.810	0.760	0.800	0.800	158,000
2026-09-30	0.775	0.775	0.770	0.770	0.770	32,000
2026-09-29	0.790	0.795	0.790	0.795	0.795	20,000
2026-09-28	0.770	0.795	0.770	0.795	0.795	12,000
2026-09-25	0.795	0.800	0.795	0.795	0.795	12,000
2026-09-24	0.800	0.800	0.770	0.795	0.795	88,000
2026-09-23	0.765	0.795	0.750	0.780	0.780	30,000
2026-09-22	0.725	0.795	0.720	0.760	0.760	82,000
2026-09-21	0.750	0.750	0.750	0.750	0.750	0
2026-09-18	0.720	0.750	0.720	0.750	0.750	38,000
2026-09-17	0.760	0.760	0.760	0.760	0.760	0
2026-09-16	0.760	0.760	0.760	0.760	0.760	0
2026-09-15	0.760	0.760	0.760	0.760	0.760	2,000
2026-09-14	0.725	0.795	0.725	0.785	0.785	124,000
2026-09-11	0.710	0.710	0.710	0.710	0.710	0
2026-09-10	0.710	0.710	0.710	0.710	0.710	0
2026-09-09	0.715	0.715	0.710	0.710	0.710	28,000
2026-09-08	0.715	0.715	0.715	0.715	0.715	28,000
2026-09-07	0.720	0.720	0.720	0.720	0.720	0
2026-09-04	0.690	0.720	0.660	0.720	0.720	148,000
2026-09-03	0.675	0.675	0.675	0.675	0.675	10,000
2026-09-02	0.675	0.675	0.675	0.675	0.675	0
2026-09-01	0.650	0.680	0.650	0.675	0.675	30,000
2026-08-31	0.645	0.645	0.645	0.645	0.645	0
2026-08-28	0.645	0.645	0.645	0.645	0.645	6,000
2026-08-27	0.675	0.675	0.660	0.660	0.660	10,000
2026-08-26	0.660	0.660	0.660	0.660	0.660	8,000
2026-08-25	0.660	0.660	0.660	0.660	0.660	0
2026-08-24	0.660	0.660	0.660	0.660	0.660	0
2026-08-21	0.650	0.675	0.650	0.660	0.660	16,000
2026-08-20	0.650	0.650	0.640	0.650	0.650	22,000
2026-08-19	0.660	0.660	0.660	0.660	0.660	18,000
2026-08-18	0.660	0.660	0.660	0.660	0.660	18,000
2026-08-17	0.670	0.670	0.665	0.670	0.670	8,000
2026-08-14	0.665	0.670	0.665	0.670	0.670	14,000
2026-08-13	0.700	0.700	0.700	0.700	0.700	4,000
2026-08-12	0.700	0.700	0.700	0.700	0.700	2,000
2026-08-11	0.675	0.700	0.660	0.700	0.700	52,000
2026-08-10	0.700	0.730	0.700	0.720	0.720	0
2026-08-07	0.720	0.720	0.720	0.720	0.720	0
2026-08-06	0.720	0.720	0.720	0.720	0.720	0
2026-08-05	0.720	0.720	0.720	0.720	0.720	0
2026-08-04	0.700	0.730	0.700	0.720	0.720	10,000
2026-08-03	0.680	0.680	0.680	0.680	0.680	6,000
2026-07-31	0.660	0.660	0.660	0.660	0.660	6,000
2026-07-30	0.660	0.670	0.640	0.660	0.660	30,000
2026-07-29	0.660	0.670	0.660	0.670	0.670	28,000
2026-07-28	0.660	0.660	0.660	0.660	0.660	10,000

Page 1 of 5 · 246 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.