Tianjin Constr Dvlp Grp Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.425	0.425	0.375	0.420	0.420	376,000
2024-11-04	0.400	0.425	0.400	0.425	0.425	248,000
2024-11-01	0.400	0.410	0.400	0.400	0.400	38,000
2024-10-31	0.420	0.420	0.405	0.415	0.415	206,000
2024-10-30	0.425	0.425	0.410	0.420	0.420	112,000
2024-10-29	0.410	0.420	0.405	0.420	0.420	578,000
2024-10-28	0.380	0.415	0.380	0.410	0.410	638,000
2024-10-25	0.360	0.400	0.360	0.400	0.400	708,000
2024-10-24	0.380	0.380	0.365	0.365	0.365	114,000
2024-10-23	0.380	0.380	0.370	0.380	0.380	206,000
2024-10-22	0.385	0.385	0.380	0.380	0.380	154,000
2024-10-21	0.385	0.390	0.375	0.385	0.385	98,000
2024-10-18	0.380	0.390	0.380	0.385	0.385	268,000
2024-10-17	0.360	0.380	0.360	0.370	0.370	226,000
2024-10-16	0.375	0.375	0.355	0.370	0.370	378,000
2024-10-15	0.380	0.380	0.360	0.375	0.375	254,000
2024-10-14	0.375	0.380	0.345	0.380	0.380	568,000
2024-10-10	0.395	0.395	0.385	0.385	0.385	110,000
2024-10-09	0.425	0.430	0.380	0.385	0.385	1,622,000
2024-10-08	0.460	0.470	0.410	0.410	0.410	1,396,000
2024-10-07	0.460	0.470	0.430	0.460	0.460	1,970,000
2024-10-04	0.450	0.470	0.430	0.460	0.460	1,434,000
2024-10-03	0.490	0.490	0.415	0.450	0.450	1,456,000
2024-10-02	0.420	0.495	0.410	0.490	0.490	2,562,000
2024-09-30	0.425	0.435	0.410	0.420	0.420	2,066,000
2024-09-27	0.400	0.415	0.400	0.405	0.405	476,000
2024-09-26	0.380	0.430	0.380	0.410	0.410	1,448,000
2024-09-25	0.345	0.410	0.345	0.380	0.380	3,554,000
2024-09-24	0.330	0.345	0.330	0.345	0.345	710,000
2024-09-23	0.340	0.345	0.330	0.340	0.340	598,000
2024-09-20	0.345	0.345	0.335	0.345	0.345	838,000
2024-09-19	0.345	0.350	0.340	0.345	0.345	264,000
2024-09-17	0.345	0.355	0.345	0.350	0.350	12,000
2024-09-16	0.340	0.355	0.340	0.350	0.350	28,000
2024-09-13	0.365	0.365	0.335	0.355	0.355	294,000
2024-09-12	0.340	0.365	0.340	0.355	0.355	156,000
2024-09-11	0.355	0.365	0.350	0.360	0.360	248,000
2024-09-10	0.365	0.375	0.355	0.365	0.365	448,000
2024-09-09	0.390	0.395	0.345	0.365	0.365	1,302,000
2024-09-05	0.365	0.415	0.365	0.390	0.390	1,946,000
2024-09-04	0.370	0.390	0.360	0.375	0.375	732,000
2024-09-03	0.395	0.420	0.365	0.370	0.370	1,852,000
2024-09-02	0.390	0.400	0.370	0.400	0.400	1,272,000
2024-08-30	0.400	0.420	0.390	0.400	0.400	524,000
2024-08-29	0.405	0.435	0.390	0.405	0.405	1,196,000
2024-08-28	0.445	0.445	0.415	0.420	0.420	60,000
2024-08-27	0.415	0.450	0.395	0.420	0.420	756,000
2024-08-26	0.460	0.460	0.430	0.450	0.450	128,000
2024-08-23	0.445	0.455	0.420	0.455	0.455	102,000
2024-08-22	0.425	0.455	0.425	0.445	0.445	600,000
2024-08-21	0.490	0.500	0.450	0.470	0.470	660,000
2024-08-20	0.460	0.500	0.460	0.490	0.490	1,346,000
2024-08-19	0.450	0.465	0.435	0.455	0.455	1,206,000
2024-08-16	0.460	0.480	0.460	0.470	0.470	1,130,000
2024-08-15	0.460	0.480	0.445	0.470	0.470	3,224,000
2024-08-14	0.540	0.550	0.445	0.465	0.465	12,616,000
2024-08-13	0.940	0.940	0.490	0.530	0.530	32,362,000
2024-08-12	1.330	1.330	1.010	1.100	1.100	18,394,000
2024-08-09	1.300	1.450	1.200	1.360	1.360	20,784,000
2024-08-08	1.180	1.300	1.180	1.260	1.260	470,000

← NewerPage 9 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.