Tianjin Constr Dvlp Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	1.050	1.150	1.050	1.080	1.080	974,000
2026-04-23	1.090	1.120	1.060	1.070	1.070	23,212,000
2026-04-22	1.060	1.080	1.050	1.060	1.060	946,000
2026-04-21	1.050	1.080	1.030	1.060	1.060	924,000
2026-04-20	1.050	1.060	1.030	1.050	1.050	980,000
2026-04-17	1.060	1.080	1.050	1.050	1.050	486,000
2026-04-16	1.070	1.080	1.050	1.060	1.060	468,000
2026-04-15	1.050	1.070	1.040	1.070	1.070	478,000
2026-04-14	1.070	1.070	1.060	1.070	1.070	486,000
2026-04-13	1.060	1.080	1.060	1.080	1.080	454,000
2026-04-10	1.050	1.080	1.050	1.080	1.080	484,000
2026-04-09	1.040	1.090	1.040	1.080	1.080	464,000
2026-04-08	1.040	1.100	1.040	1.060	1.060	462,000
2026-04-02	1.030	1.100	1.030	1.040	1.040	444,000
2026-04-01	1.030	1.100	0.960	1.030	1.030	660,000
2026-03-31	1.060	1.090	1.020	1.040	1.040	494,000
2026-03-30	1.080	1.090	1.060	1.080	1.080	486,000
2026-03-27	1.070	1.090	1.040	1.070	1.070	450,000
2026-03-26	1.050	1.090	1.030	1.070	1.070	508,000
2026-03-25	1.060	1.090	1.060	1.060	1.060	468,000
2026-03-24	1.030	1.100	1.030	1.080	1.080	466,000
2026-03-23	1.080	1.090	1.030	1.040	1.040	680,000
2026-03-20	1.070	1.130	1.070	1.080	1.080	478,000
2026-03-19	1.110	1.120	1.070	1.080	1.080	454,000
2026-03-18	1.110	1.150	1.060	1.080	1.080	470,000
2026-03-17	1.070	1.150	1.040	1.110	1.110	462,000
2026-03-16	0.990	1.200	0.990	1.070	1.070	602,000
2026-03-13	0.990	1.070	0.970	1.000	1.000	534,000
2026-03-12	1.180	1.180	1.000	1.000	1.000	938,000
2026-03-11	1.180	1.260	1.160	1.180	1.180	432,000
2026-03-10	1.050	1.180	1.050	1.180	1.180	494,000
2026-03-09	1.040	1.140	1.030	1.090	1.090	468,000
2026-03-06	1.100	1.130	1.020	1.040	1.040	544,000
2026-03-05	1.000	1.130	1.000	1.100	1.100	528,000
2026-03-04	0.950	1.030	0.950	1.000	1.000	512,000
2026-03-03	0.950	1.020	0.950	1.020	1.020	560,000
2026-03-02	0.970	1.010	0.960	0.960	0.960	512,000
2026-02-27	0.980	1.010	0.970	0.970	0.970	504,000
2026-02-26	0.980	0.990	0.970	0.980	0.980	534,000
2026-02-25	0.960	1.010	0.960	0.960	0.960	326,000
2026-02-24	0.980	0.980	0.970	0.980	0.980	28,000
2026-02-23	1.020	1.030	0.980	0.980	0.980	102,000
2026-02-20	1.000	1.000	0.970	0.990	0.990	40,000
2026-02-16	1.000	1.010	1.000	1.000	1.000	68,000
2026-02-13	0.980	1.040	0.940	0.990	0.990	298,000
2026-02-12	0.920	1.280	0.920	0.970	0.970	2,360,000
2026-02-11	0.810	0.810	0.800	0.800	0.800	24,000
2026-02-10	0.790	0.830	0.790	0.810	0.810	16,000
2026-02-09	0.860	0.870	0.780	0.790	0.790	172,000
2026-02-06	0.720	0.880	0.720	0.760	0.760	294,000
2026-02-05	0.890	0.890	0.760	0.760	0.760	352,000
2026-02-04	0.910	0.920	0.800	0.890	0.890	240,000
2026-02-03	1.020	1.020	0.890	0.920	0.920	340,000
2026-02-02	1.100	1.100	1.070	1.070	1.070	54,000
2026-01-30	1.020	1.140	1.020	1.070	1.070	298,000
2026-01-29	1.020	1.140	1.020	1.080	1.080	298,000
2026-01-28	0.970	1.040	0.960	1.010	1.010	1,004,000
2026-01-27	0.990	1.030	0.950	0.960	0.960	1,056,000
2026-01-26	0.980	1.040	0.960	1.000	1.000	1,064,000
2026-01-23	0.980	1.040	0.880	1.000	1.000	1,142,000

← NewerPage 3 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.