Tianjin Constr Dvlp Grp Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1.170 | 1.450 | 1.150 | 1.450 | 1.450 | 2,012,000 |
| 2026-07-23 | 1.200 | 1.260 | 1.140 | 1.170 | 1.170 | 1,262,000 |
| 2026-07-22 | 1.120 | 1.260 | 1.120 | 1.200 | 1.200 | 1,144,000 |
| 2026-07-21 | 1.100 | 1.250 | 1.070 | 1.130 | 1.130 | 1,354,000 |
| 2026-07-20 | 1.260 | 1.280 | 1.110 | 1.110 | 1.110 | 2,054,000 |
| 2026-07-17 | 0.980 | 1.260 | 0.920 | 1.260 | 1.260 | 2,754,000 |
| 2026-07-16 | 1.090 | 1.190 | 0.870 | 1.020 | 1.020 | 9,114,000 |
| 2026-07-15 | 1.160 | 1.220 | 1.000 | 1.050 | 1.050 | 5,946,000 |
| 2026-07-14 | 1.180 | 1.310 | 1.090 | 1.150 | 1.150 | 9,928,000 |
| 2026-07-13 | 1.220 | 1.230 | 1.150 | 1.190 | 1.190 | 130,000 |
| 2026-07-10 | 1.220 | 1.220 | 1.220 | 1.220 | 1.220 | 12,000 |
| 2026-07-09 | 1.240 | 1.240 | 1.190 | 1.220 | 1.220 | 404,000 |
| 2026-07-08 | 1.200 | 1.220 | 1.190 | 1.190 | 1.190 | 26,000 |
| 2026-07-07 | 1.250 | 1.250 | 1.190 | 1.220 | 1.220 | 2,650,000 |
| 2026-07-06 | 1.250 | 1.260 | 1.250 | 1.260 | 1.260 | 30,000 |
| 2026-07-03 | 1.280 | 1.280 | 1.250 | 1.250 | 1.250 | 8,000 |
| 2026-07-02 | 1.170 | 1.280 | 1.170 | 1.250 | 1.250 | 3,560,000 |
| 2026-06-30 | 1.140 | 1.180 | 1.140 | 1.170 | 1.170 | 46,000 |
| 2026-06-29 | 1.250 | 1.250 | 1.130 | 1.170 | 1.170 | 114,000 |
| 2026-06-26 | 1.200 | 1.200 | 1.160 | 1.170 | 1.170 | 82,000 |
| 2026-06-25 | 1.200 | 1.270 | 1.200 | 1.210 | 1.210 | 284,000 |
| 2026-06-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10,000 |
| 2026-06-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 10,000 |
| 2026-06-22 | 1.230 | 1.300 | 1.230 | 1.300 | 1.300 | 154,000 |
| 2026-06-18 | 1.270 | 1.280 | 1.130 | 1.230 | 1.230 | 34,000 |
| 2026-06-17 | 1.280 | 1.280 | 1.280 | 1.280 | 1.280 | 14,000 |
| 2026-06-16 | 1.200 | 1.290 | 1.200 | 1.290 | 1.290 | 56,000 |
| 2026-06-15 | 1.110 | 1.260 | 1.110 | 1.230 | 1.230 | 40,000 |
| 2026-06-12 | 1.240 | 1.280 | 1.240 | 1.260 | 1.260 | 22,000 |
| 2026-06-11 | 1.240 | 1.240 | 1.240 | 1.240 | 1.240 | 6,000 |
| 2026-06-10 | 1.200 | 1.230 | 1.170 | 1.190 | 1.190 | 78,000 |
| 2026-06-09 | 1.320 | 1.320 | 1.170 | 1.200 | 1.200 | 146,000 |
| 2026-06-08 | 1.250 | 1.250 | 1.240 | 1.240 | 1.240 | 6,000 |
| 2026-06-05 | 1.250 | 1.320 | 1.200 | 1.280 | 1.280 | 410,000 |
| 2026-06-04 | 1.250 | 1.320 | 1.200 | 1.290 | 1.290 | 410,000 |
| 2026-06-03 | 1.370 | 1.370 | 1.230 | 1.250 | 1.250 | 626,000 |
| 2026-06-02 | 1.430 | 1.440 | 1.390 | 1.390 | 1.390 | 500,000 |
| 2026-06-01 | 1.430 | 1.470 | 1.410 | 1.430 | 1.430 | 496,000 |
| 2026-05-29 | 1.430 | 1.450 | 1.330 | 1.430 | 1.430 | 4,642,000 |
| 2026-05-28 | 1.300 | 1.370 | 1.300 | 1.350 | 1.350 | 332,000 |
| 2026-05-27 | 1.190 | 1.380 | 1.190 | 1.380 | 1.380 | 1,218,000 |
| 2026-05-26 | 1.480 | 1.480 | 1.130 | 1.160 | 1.160 | 6,186,000 |
| 2026-05-22 | 1.210 | 1.430 | 1.160 | 1.430 | 1.430 | 24,484,000 |
| 2026-05-21 | 1.130 | 1.220 | 1.020 | 1.060 | 1.060 | 1,600,400 |
| 2026-05-20 | 0.980 | 1.410 | 0.950 | 1.080 | 1.080 | 15,569,600 |
| 2026-05-19 | 1.150 | 1.210 | 0.980 | 0.980 | 0.980 | 17,924,020 |
| 2026-05-18 | 1.040 | 1.130 | 1.020 | 1.020 | 1.020 | 468,000 |
| 2026-05-15 | 1.220 | 1.270 | 1.020 | 1.040 | 1.040 | 810,000 |
| 2026-05-14 | 1.410 | 1.410 | 1.090 | 1.150 | 1.150 | 130,000 |
| 2026-05-13 | 1.350 | 1.350 | 1.340 | 1.350 | 1.350 | 124,000 |
| 2026-05-12 | 1.410 | 1.410 | 1.350 | 1.350 | 1.350 | 82,000 |
| 2026-05-11 | 1.390 | 1.410 | 1.390 | 1.410 | 1.410 | 44,000 |
| 2026-05-08 | 1.380 | 1.400 | 1.370 | 1.390 | 1.390 | 162,000 |
| 2026-05-07 | 1.350 | 1.400 | 1.340 | 1.380 | 1.380 | 112,000 |
| 2026-05-06 | 1.250 | 1.350 | 1.200 | 1.270 | 1.270 | 240,000 |
| 2026-05-05 | 1.330 | 1.330 | 1.250 | 1.250 | 1.250 | 224,000 |
| 2026-05-04 | 1.320 | 1.360 | 1.280 | 1.290 | 1.290 | 150,000 |
| 2026-04-30 | 1.350 | 1.350 | 1.300 | 1.300 | 1.300 | 112,000 |
| 2026-04-29 | 1.350 | 1.430 | 1.330 | 1.350 | 1.350 | 240,000 |
| 2026-04-28 | 1.280 | 1.450 | 1.260 | 1.430 | 1.430 | 890,000 |
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.