Tianjin Constr Dvlp Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.510	0.510	0.510	0.510	0.510	0
2025-07-30	0.480	0.510	0.480	0.510	0.510	8,000
2025-07-29	0.480	0.510	0.480	0.510	0.510	30,000
2025-07-28	0.495	0.510	0.495	0.510	0.510	34,000
2025-07-25	0.490	0.495	0.490	0.495	0.495	8,000
2025-07-24	0.490	0.495	0.470	0.495	0.495	204,000
2025-07-23	0.475	0.490	0.475	0.490	0.490	384,000
2025-07-22	0.470	0.480	0.465	0.465	0.465	322,000
2025-07-21	0.485	0.485	0.470	0.470	0.470	132,000
2025-07-18	0.480	0.485	0.470	0.485	0.485	162,000
2025-07-17	0.480	0.495	0.470	0.495	0.495	46,000
2025-07-16	0.500	0.500	0.485	0.500	0.500	564,000
2025-07-15	0.510	0.520	0.500	0.520	0.520	24,000
2025-07-14	0.530	0.530	0.500	0.520	0.520	166,000
2025-07-11	0.540	0.540	0.490	0.540	0.540	530,000
2025-07-10	0.540	0.540	0.540	0.540	0.540	0
2025-07-09	0.510	0.540	0.510	0.540	0.540	96,000
2025-07-08	0.510	0.530	0.500	0.530	0.530	116,000
2025-07-07	0.510	0.530	0.510	0.530	0.530	16,000
2025-07-04	0.510	0.540	0.500	0.540	0.540	346,000
2025-07-03	0.510	0.530	0.510	0.530	0.530	26,000
2025-07-02	0.520	0.530	0.520	0.530	0.530	18,000
2025-06-30	0.550	0.550	0.510	0.520	0.520	416,000
2025-06-27	0.540	0.550	0.530	0.550	0.550	118,000
2025-06-26	0.550	0.550	0.550	0.550	0.550	0
2025-06-25	0.550	0.550	0.550	0.550	0.550	0
2025-06-24	0.530	0.550	0.530	0.550	0.550	302,000
2025-06-23	0.560	0.560	0.530	0.540	0.540	56,000
2025-06-20	0.560	0.560	0.560	0.560	0.560	46,000
2025-06-19	0.560	0.590	0.560	0.590	0.590	30,000
2025-06-18	0.580	0.580	0.580	0.580	0.580	10,000
2025-06-17	0.580	0.580	0.580	0.580	0.580	74,000
2025-06-16	0.580	0.600	0.580	0.600	0.600	24,000
2025-06-13	0.620	0.620	0.620	0.620	0.620	0
2025-06-12	0.630	0.660	0.610	0.620	0.620	126,000
2025-06-11	0.640	0.640	0.600	0.630	0.630	118,000
2025-06-10	0.640	0.640	0.640	0.640	0.640	0
2025-06-09	0.610	0.640	0.560	0.640	0.640	228,000
2025-06-06	0.600	0.620	0.560	0.620	0.620	392,000
2025-06-05	0.570	0.610	0.540	0.610	0.610	214,000
2025-06-04	0.580	0.580	0.570	0.570	0.570	26,000
2025-06-03	0.600	0.600	0.580	0.580	0.580	166,000
2025-06-02	0.560	0.600	0.560	0.600	0.600	110,000
2025-05-30	0.550	0.570	0.550	0.570	0.570	22,000
2025-05-29	0.580	0.590	0.570	0.580	0.580	298,000
2025-05-28	0.620	0.620	0.570	0.600	0.600	370,000
2025-05-27	0.620	0.620	0.620	0.620	0.620	0
2025-05-26	0.580	0.600	0.550	0.600	0.600	504,000
2025-05-23	0.600	0.600	0.600	0.600	0.600	328,000
2025-05-22	0.630	0.630	0.600	0.610	0.610	158,000
2025-05-21	0.700	0.730	0.630	0.630	0.630	1,246,000
2025-05-20	0.650	0.720	0.650	0.700	0.700	1,138,000
2025-05-19	0.590	0.650	0.590	0.640	0.640	1,183,900
2025-05-16	0.590	0.610	0.485	0.600	0.600	1,244,000
2025-05-15	0.640	0.710	0.580	0.590	0.590	2,918,000
2025-05-14	0.520	0.670	0.510	0.650	0.650	5,732,000
2025-05-13	0.480	0.500	0.480	0.500	0.500	1,024,000
2025-05-12	0.480	0.495	0.470	0.470	0.470	748,000
2025-05-09	0.475	0.495	0.460	0.485	0.485	302,000
2025-05-08	0.460	0.460	0.460	0.460	0.460	0

← NewerPage 6 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.