Tianjin Constr Dvlp Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 4.530 | 4.900 | 4.375 | 4.505 | 4.505 | 548,000 |
| 2026-10-15 | 4.505 | 4.530 | 4.440 | 4.530 | 4.530 | 36,000 |
| 2026-10-14 | 4.765 | 4.870 | 4.510 | 4.640 | 4.640 | 214,000 |
| 2026-10-13 | 3.970 | 4.800 | 3.970 | 4.770 | 4.770 | 318,000 |
| 2026-10-12 | 3.515 | 4.000 | 3.500 | 4.000 | 4.000 | 334,000 |
| 2026-10-09 | 3.700 | 3.950 | 3.470 | 3.515 | 3.515 | 654,000 |
| 2026-10-08 | 3.600 | 3.700 | 3.300 | 3.480 | 3.480 | 1,264,000 |
| 2026-10-07 | 3.995 | 3.995 | 3.535 | 3.590 | 3.590 | 178,000 |
| 2026-10-06 | 4.400 | 4.545 | 3.990 | 3.995 | 3.995 | 616,000 |
| 2026-10-05 | 4.400 | 4.405 | 4.100 | 4.300 | 4.300 | 678,000 |
| 2026-10-02 | 4.515 | 4.800 | 4.500 | 4.500 | 4.500 | 44,000 |
| 2026-09-30 | 4.805 | 4.810 | 4.600 | 4.600 | 4.600 | 142,000 |
| 2026-09-29 | 5.300 | 5.360 | 4.925 | 4.980 | 4.980 | 174,000 |
| 2026-09-28 | 5.355 | 5.360 | 5.355 | 5.360 | 5.360 | 20,000 |
| 2026-09-25 | 5.195 | 5.200 | 5.195 | 5.200 | 5.200 | 8,000 |
| 2026-09-24 | 5.100 | 5.200 | 4.935 | 5.200 | 5.200 | 60,000 |
| 2026-09-23 | 4.820 | 5.260 | 4.780 | 4.780 | 4.780 | 686,000 |
| 2026-09-22 | 4.755 | 5.100 | 4.755 | 5.000 | 5.000 | 1,108,000 |
| 2026-09-21 | 5.200 | 5.200 | 4.725 | 4.965 | 4.965 | 186,000 |
| 2026-09-18 | 5.050 | 5.300 | 5.050 | 5.200 | 5.200 | 32,000 |
| 2026-09-17 | 5.230 | 5.600 | 5.125 | 5.505 | 5.505 | 170,000 |
| 2026-09-16 | 5.495 | 5.705 | 5.230 | 5.230 | 5.230 | 250,000 |
| 2026-09-15 | 5.200 | 5.950 | 5.160 | 5.500 | 5.500 | 914,000 |
| 2026-09-14 | 4.580 | 5.290 | 4.580 | 5.205 | 5.205 | 570,000 |
| 2026-09-11 | 4.100 | 4.580 | 4.100 | 4.580 | 4.580 | 793,700 |
| 2026-09-10 | 3.470 | 4.130 | 3.385 | 4.050 | 4.050 | 2,036,000 |
| 2026-09-09 | 3.345 | 3.470 | 3.325 | 3.470 | 3.470 | 32,000 |
| 2026-09-08 | 3.420 | 3.555 | 3.420 | 3.460 | 3.460 | 70,000 |
| 2026-09-07 | 3.260 | 3.455 | 3.260 | 3.370 | 3.370 | 52,000 |
| 2026-09-04 | 3.260 | 3.605 | 3.240 | 3.410 | 3.410 | 186,000 |
| 2026-09-03 | 3.350 | 3.455 | 3.200 | 3.295 | 3.295 | 380,000 |
| 2026-09-02 | 2.750 | 3.350 | 2.730 | 3.350 | 3.350 | 1,502,000 |
| 2026-09-01 | 2.670 | 2.880 | 2.580 | 2.715 | 2.715 | 594,000 |
| 2026-08-31 | 2.180 | 2.600 | 2.180 | 2.580 | 2.580 | 724,000 |
| 2026-08-28 | 2.170 | 2.180 | 2.165 | 2.165 | 2.165 | 16,000 |
| 2026-08-27 | 2.145 | 2.145 | 2.145 | 2.145 | 2.145 | 2,000 |
| 2026-08-26 | 2.145 | 2.145 | 2.145 | 2.145 | 2.145 | 2,000 |
| 2026-08-25 | 2.110 | 2.200 | 2.105 | 2.195 | 2.195 | 100,000 |
| 2026-08-24 | 2.210 | 2.210 | 2.145 | 2.200 | 2.200 | 58,000 |
| 2026-08-21 | 2.390 | 2.390 | 2.210 | 2.210 | 2.210 | 54,000 |
| 2026-08-20 | 2.210 | 2.220 | 2.200 | 2.220 | 2.220 | 42,000 |
| 2026-08-19 | 2.295 | 2.295 | 2.275 | 2.275 | 2.275 | 8,000 |
| 2026-08-18 | 2.325 | 2.325 | 2.325 | 2.325 | 2.325 | 6,000 |
| 2026-08-17 | 2.100 | 2.340 | 2.100 | 2.325 | 2.325 | 108,000 |
| 2026-08-14 | 2.035 | 2.100 | 2.035 | 2.090 | 2.090 | 84,000 |
| 2026-08-13 | 2.015 | 2.060 | 1.870 | 2.035 | 2.035 | 894,000 |
| 2026-08-12 | 2.370 | 2.425 | 2.040 | 2.075 | 2.075 | 502,000 |
| 2026-08-11 | 2.350 | 2.450 | 2.300 | 2.375 | 2.375 | 240,000 |
| 2026-08-10 | 2.470 | 2.490 | 2.360 | 2.395 | 2.395 | 180,000 |
| 2026-08-07 | 2.550 | 2.750 | 2.470 | 2.470 | 2.470 | 356,000 |
| 2026-08-06 | 2.720 | 2.740 | 2.450 | 2.460 | 2.460 | 436,000 |
| 2026-08-05 | 2.505 | 2.800 | 2.505 | 2.720 | 2.720 | 496,000 |
| 2026-08-04 | 2.550 | 2.550 | 2.460 | 2.500 | 2.500 | 100,000 |
| 2026-08-03 | 2.220 | 2.675 | 2.150 | 2.550 | 2.550 | 1,120,000 |
| 2026-07-31 | 2.100 | 2.500 | 2.100 | 2.320 | 2.320 | 2,326,000 |
| 2026-07-30 | 1.850 | 2.250 | 1.850 | 2.140 | 2.140 | 1,386,000 |
| 2026-07-29 | 1.860 | 1.990 | 1.860 | 1.930 | 1.930 | 252,000 |
| 2026-07-28 | 1.770 | 1.970 | 1.760 | 1.960 | 1.960 | 1,496,000 |
| 2026-07-27 | 1.400 | 1.850 | 1.400 | 1.770 | 1.770 | 1,920,000 |
| 2026-07-24 | 1.170 | 1.450 | 1.150 | 1.450 | 1.450 | 2,012,000 |
Page 1 of 11 · 612 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.