Tianjin Constr Dvlp Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-22	0.970	1.010	0.970	0.990	0.990	1,002,000
2026-01-21	0.990	1.000	0.960	0.980	0.980	1,036,000
2026-01-20	1.030	1.030	0.960	1.010	1.010	998,000
2026-01-19	0.940	1.010	0.930	1.000	1.000	1,208,000
2026-01-16	0.940	0.990	0.930	0.930	0.930	1,050,000
2026-01-15	1.000	1.050	0.910	0.920	0.920	1,200,000
2026-01-14	0.920	1.050	0.900	1.030	1.030	2,468,000
2026-01-13	0.890	0.920	0.860	0.910	0.910	2,230,000
2026-01-12	0.900	0.930	0.870	0.900	0.900	2,200,000
2026-01-09	0.900	0.940	0.860	0.880	0.880	2,258,000
2026-01-08	0.900	0.920	0.880	0.890	0.890	1,612,000
2026-01-07	0.890	0.930	0.860	0.890	0.890	2,126,000
2026-01-06	0.850	0.890	0.850	0.890	0.890	2,216,000
2026-01-05	0.910	0.940	0.840	0.860	0.860	2,208,000
2026-01-02	0.880	0.910	0.800	0.910	0.910	2,616,000
2025-12-31	0.770	0.920	0.760	0.920	0.920	792,000
2025-12-30	0.750	0.750	0.750	0.750	0.750	2,000
2025-12-29	0.710	0.710	0.690	0.690	0.690	20,000
2025-12-24	0.700	0.710	0.700	0.710	0.710	12,000
2025-12-23	0.710	0.710	0.710	0.710	0.710	8,000
2025-12-22	0.750	0.750	0.750	0.750	0.750	100,000
2025-12-19	0.720	0.720	0.720	0.720	0.720	0
2025-12-18	0.740	0.750	0.720	0.720	0.720	180,000
2025-12-17	0.830	0.830	0.720	0.720	0.720	74,000
2025-12-16	0.780	0.780	0.750	0.750	0.750	584,000
2025-12-15	0.760	0.790	0.760	0.780	0.780	46,000
2025-12-12	0.750	0.800	0.750	0.760	0.760	558,000
2025-12-11	0.750	0.750	0.730	0.750	0.750	118,000
2025-12-10	0.730	0.810	0.720	0.750	0.750	1,314,000
2025-12-09	0.680	0.770	0.680	0.710	0.710	1,126,000
2025-12-08	0.620	0.670	0.610	0.650	0.650	654,000
2025-12-05	0.640	0.680	0.590	0.650	0.650	436,000
2025-12-04	0.620	0.660	0.550	0.580	0.580	742,000
2025-12-03	0.640	0.670	0.580	0.620	0.620	78,000
2025-12-02	0.690	0.690	0.620	0.630	0.630	18,000
2025-12-01	0.680	0.720	0.680	0.720	0.720	18,000
2025-11-28	0.690	0.760	0.670	0.720	0.720	22,000
2025-11-27	0.660	0.670	0.650	0.660	0.660	326,000
2025-11-26	0.670	0.700	0.670	0.700	0.700	28,000
2025-11-25	0.790	0.790	0.640	0.660	0.660	746,000
2025-11-24	0.730	0.800	0.730	0.750	0.750	280,000
2025-11-21	0.730	0.810	0.710	0.770	0.770	1,782,000
2025-11-20	0.670	0.760	0.670	0.730	0.730	756,000
2025-11-19	0.640	0.730	0.640	0.670	0.670	178,000
2025-11-18	0.710	0.730	0.660	0.660	0.660	244,000
2025-11-17	0.660	0.730	0.660	0.670	0.670	142,000
2025-11-14	0.680	0.680	0.670	0.680	0.680	250,000
2025-11-13	0.770	0.770	0.650	0.680	0.680	654,000
2025-11-12	0.690	0.750	0.690	0.750	0.750	560,000
2025-11-11	0.620	0.740	0.620	0.720	0.720	1,364,000
2025-11-10	0.590	0.650	0.580	0.630	0.630	342,000
2025-11-07	0.590	0.620	0.580	0.580	0.580	204,000
2025-11-06	0.630	0.720	0.580	0.590	0.590	2,336,000
2025-11-05	0.660	0.690	0.630	0.640	0.640	1,166,000
2025-11-04	0.630	0.660	0.630	0.640	0.640	842,000
2025-11-03	0.590	0.690	0.590	0.660	0.660	580,000
2025-10-31	0.600	0.620	0.590	0.600	0.600	140,000
2025-10-30	0.650	0.660	0.580	0.630	0.630	560,000
2025-10-28	0.640	0.690	0.620	0.660	0.660	1,478,000
2025-10-27	0.580	0.640	0.580	0.620	0.620	842,000

← NewerPage 4 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.