Tianjin Constr Dvlp Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.400	0.430	0.400	0.410	0.410	418,000
2025-02-04	0.400	0.400	0.390	0.390	0.390	68,000
2025-02-03	0.390	0.390	0.390	0.390	0.390	0
2025-01-28	0.390	0.390	0.390	0.390	0.390	0
2025-01-27	0.440	0.450	0.390	0.390	0.390	222,000
2025-01-24	0.400	0.420	0.390	0.410	0.410	168,000
2025-01-23	0.400	0.405	0.390	0.405	0.405	104,000
2025-01-22	0.360	0.425	0.360	0.400	0.400	480,000
2025-01-21	0.380	0.380	0.380	0.380	0.380	16,000
2025-01-20	0.365	0.385	0.365	0.385	0.385	58,000
2025-01-17	0.385	0.385	0.360	0.365	0.365	322,000
2025-01-16	0.400	0.400	0.380	0.380	0.380	260,000
2025-01-15	0.400	0.405	0.400	0.400	0.400	54,000
2025-01-14	0.420	0.420	0.385	0.400	0.400	140,000
2025-01-13	0.380	0.400	0.380	0.395	0.395	172,000
2025-01-10	0.400	0.420	0.380	0.380	0.380	200,000
2025-01-09	0.370	0.420	0.370	0.415	0.415	726,000
2025-01-08	0.395	0.395	0.380	0.380	0.380	90,000
2025-01-07	0.390	0.390	0.380	0.390	0.390	36,000
2025-01-06	0.350	0.395	0.350	0.390	0.390	278,000
2025-01-03	0.350	0.375	0.345	0.350	0.350	680,000
2025-01-02	0.325	0.345	0.320	0.335	0.335	230,000
2024-12-31	0.335	0.335	0.335	0.335	0.335	0
2024-12-30	0.345	0.345	0.345	0.345	0.345	0
2024-12-27	0.345	0.345	0.345	0.345	0.345	78,000
2024-12-24	0.355	0.355	0.355	0.355	0.355	0
2024-12-23	0.365	0.375	0.330	0.350	0.350	316,000
2024-12-20	0.365	0.365	0.360	0.360	0.360	154,000
2024-12-19	0.370	0.375	0.360	0.365	0.365	64,000
2024-12-18	0.370	0.370	0.370	0.370	0.370	6,000
2024-12-17	0.365	0.385	0.360	0.360	0.360	492,000
2024-12-16	0.370	0.375	0.370	0.370	0.370	50,000
2024-12-13	0.365	0.395	0.365	0.390	0.390	178,000
2024-12-12	0.375	0.375	0.365	0.370	0.370	16,000
2024-12-11	0.380	0.380	0.375	0.375	0.375	226,000
2024-12-10	0.380	0.395	0.380	0.390	0.390	434,000
2024-12-09	0.375	0.385	0.365	0.380	0.380	302,000
2024-12-06	0.365	0.380	0.365	0.380	0.380	16,000
2024-12-05	0.375	0.380	0.375	0.380	0.380	50,000
2024-12-04	0.380	0.380	0.375	0.375	0.375	206,000
2024-12-03	0.395	0.395	0.395	0.395	0.395	6,000
2024-12-02	0.395	0.395	0.395	0.395	0.395	52,000
2024-11-29	0.405	0.405	0.400	0.405	0.405	202,000
2024-11-28	0.420	0.420	0.400	0.400	0.400	86,000
2024-11-27	0.415	0.415	0.415	0.415	0.415	18,000
2024-11-26	0.410	0.420	0.410	0.415	0.415	432,000
2024-11-25	0.385	0.410	0.385	0.410	0.410	94,000
2024-11-22	0.395	0.395	0.395	0.395	0.395	0
2024-11-21	0.400	0.400	0.395	0.395	0.395	64,000
2024-11-20	0.390	0.395	0.390	0.395	0.395	34,000
2024-11-19	0.390	0.390	0.380	0.390	0.390	208,000
2024-11-18	0.400	0.400	0.400	0.400	0.400	42,000
2024-11-15	0.405	0.405	0.400	0.400	0.400	92,000
2024-11-14	0.410	0.420	0.410	0.420	0.420	70,000
2024-11-13	0.425	0.425	0.410	0.410	0.410	196,000
2024-11-12	0.410	0.420	0.405	0.415	0.415	332,000
2024-11-11	0.395	0.415	0.385	0.410	0.410	192,000
2024-11-08	0.430	0.430	0.410	0.410	0.410	404,000
2024-11-07	0.420	0.430	0.420	0.425	0.425	286,000
2024-11-06	0.410	0.425	0.410	0.420	0.420	212,000

← NewerPage 8 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.