Tianjin Constr Dvlp Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.580	0.640	0.580	0.620	0.620	842,000
2025-10-24	0.500	0.580	0.500	0.580	0.580	428,000
2025-10-23	0.495	0.520	0.485	0.520	0.520	436,000
2025-10-22	0.480	0.500	0.480	0.500	0.500	126,000
2025-10-21	0.455	0.485	0.455	0.485	0.485	748,000
2025-10-20	0.455	0.455	0.455	0.455	0.455	0
2025-10-17	0.430	0.450	0.400	0.450	0.450	1,026,000
2025-10-16	0.435	0.440	0.430	0.440	0.440	216,000
2025-10-15	0.430	0.435	0.430	0.435	0.435	14,000
2025-10-14	0.430	0.435	0.430	0.435	0.435	42,000
2025-10-13	0.420	0.435	0.420	0.435	0.435	62,000
2025-10-10	0.455	0.455	0.455	0.455	0.455	0
2025-10-09	0.450	0.455	0.450	0.455	0.455	124,000
2025-10-08	0.455	0.455	0.455	0.455	0.455	0
2025-10-06	0.455	0.455	0.450	0.455	0.455	120,000
2025-10-03	0.465	0.465	0.465	0.465	0.465	0
2025-10-02	0.455	0.470	0.455	0.460	0.460	122,000
2025-09-30	0.465	0.465	0.465	0.465	0.465	0
2025-09-29	0.465	0.465	0.465	0.465	0.465	0
2025-09-26	0.465	0.465	0.465	0.465	0.465	6,000
2025-09-25	0.455	0.455	0.455	0.455	0.455	30,000
2025-09-24	0.455	0.455	0.455	0.455	0.455	28,000
2025-09-23	0.465	0.475	0.455	0.455	0.455	290,000
2025-09-22	0.470	0.485	0.465	0.475	0.475	156,000
2025-09-19	0.465	0.485	0.465	0.485	0.485	48,000
2025-09-18	0.485	0.485	0.485	0.485	0.485	20,000
2025-09-17	0.475	0.490	0.460	0.485	0.485	192,000
2025-09-16	0.470	0.470	0.470	0.470	0.470	0
2025-09-15	0.465	0.475	0.465	0.475	0.475	62,000
2025-09-12	0.475	0.485	0.475	0.485	0.485	10,000
2025-09-11	0.475	0.475	0.475	0.475	0.475	0
2025-09-10	0.480	0.480	0.460	0.475	0.475	8,000
2025-09-09	0.470	0.470	0.470	0.470	0.470	220,000
2025-09-08	0.465	0.475	0.460	0.475	0.475	132,000
2025-09-05	0.480	0.480	0.480	0.480	0.480	0
2025-09-04	0.480	0.480	0.465	0.480	0.480	54,000
2025-09-03	0.465	0.500	0.455	0.500	0.500	232,000
2025-09-02	0.470	0.470	0.470	0.470	0.470	0
2025-09-01	0.460	0.470	0.460	0.470	0.470	154,000
2025-08-29	0.460	0.480	0.460	0.480	0.480	54,000
2025-08-28	0.480	0.480	0.480	0.480	0.480	0
2025-08-27	0.470	0.480	0.460	0.480	0.480	46,000
2025-08-26	0.480	0.490	0.480	0.490	0.490	4,000
2025-08-25	0.500	0.500	0.500	0.500	0.500	0
2025-08-22	0.500	0.500	0.500	0.500	0.500	0
2025-08-21	0.465	0.510	0.465	0.500	0.500	246,000
2025-08-20	0.470	0.470	0.465	0.470	0.470	18,000
2025-08-19	0.470	0.470	0.470	0.470	0.470	0
2025-08-18	0.480	0.480	0.450	0.470	0.470	216,000
2025-08-15	0.485	0.485	0.465	0.480	0.480	592,000
2025-08-14	0.485	0.500	0.485	0.495	0.495	292,000
2025-08-13	0.510	0.510	0.510	0.510	0.510	0
2025-08-12	0.500	0.510	0.500	0.510	0.510	36,000
2025-08-11	0.520	0.550	0.500	0.510	0.510	206,000
2025-08-08	0.495	0.570	0.495	0.520	0.520	314,000
2025-08-07	0.495	0.510	0.490	0.510	0.510	62,000
2025-08-06	0.510	0.510	0.500	0.510	0.510	48,000
2025-08-05	0.500	0.510	0.500	0.510	0.510	90,000
2025-08-04	0.510	0.510	0.510	0.510	0.510	0
2025-08-01	0.490	0.510	0.490	0.510	0.510	142,000

← NewerPage 5 of 11 · 613 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.