Tianjin Port Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	0.610	0.620	0.610	0.610	0.534	196,000
2024-08-06	0.610	0.620	0.600	0.610	0.534	1,134,000
2024-08-05	0.630	0.630	0.590	0.610	0.534	7,936,300
2024-08-02	0.630	0.640	0.620	0.630	0.552	1,650,000
2024-08-01	0.640	0.640	0.630	0.630	0.552	748,000
2024-07-31	0.630	0.640	0.620	0.640	0.560	890,000
2024-07-30	0.640	0.640	0.620	0.630	0.552	1,082,000
2024-07-29	0.630	0.640	0.630	0.640	0.560	172,000
2024-07-26	0.620	0.640	0.620	0.640	0.560	1,750,000
2024-07-25	0.630	0.640	0.630	0.640	0.560	1,818,000
2024-07-24	0.640	0.650	0.630	0.650	0.569	2,568,000
2024-07-23	0.630	0.640	0.630	0.640	0.560	984,000
2024-07-22	0.630	0.640	0.630	0.640	0.560	1,136,000
2024-07-19	0.620	0.630	0.620	0.630	0.552	2,154,000
2024-07-18	0.630	0.640	0.620	0.620	0.543	5,474,000
2024-07-17	0.650	0.650	0.630	0.640	0.560	6,024,000
2024-07-16	0.660	0.660	0.650	0.650	0.569	4,342,000
2024-07-15	0.670	0.670	0.660	0.670	0.587	1,198,000
2024-07-12	0.670	0.680	0.670	0.680	0.595	1,286,000
2024-07-11	0.670	0.680	0.660	0.670	0.587	2,092,000
2024-07-10	0.680	0.690	0.660	0.670	0.587	3,022,000
2024-07-09	0.650	0.680	0.650	0.680	0.595	7,090,000
2024-07-08	0.650	0.650	0.640	0.650	0.569	4,406,000
2024-07-05	0.650	0.650	0.640	0.650	0.569	3,620,000
2024-07-04	0.650	0.660	0.640	0.650	0.569	3,398,000
2024-07-03	0.640	0.650	0.630	0.650	0.569	6,594,000
2024-07-02	0.630	0.640	0.620	0.640	0.560	4,666,000
2024-06-28	0.620	0.630	0.620	0.630	0.552	1,010,000
2024-06-27	0.630	0.630	0.610	0.620	0.543	1,502,000
2024-06-26	0.640	0.640	0.620	0.630	0.552	1,240,000
2024-06-25	0.610	0.640	0.610	0.640	0.560	4,468,000
2024-06-24	0.610	0.610	0.600	0.610	0.534	687,000
2024-06-21	0.620	0.620	0.600	0.610	0.534	3,522,000
2024-06-20	0.670	0.670	0.660	0.660	0.536	2,746,000
2024-06-19	0.660	0.670	0.660	0.670	0.545	2,422,000
2024-06-18	0.660	0.670	0.660	0.660	0.536	264,000
2024-06-17	0.670	0.670	0.660	0.670	0.545	2,056,000
2024-06-14	0.660	0.680	0.660	0.670	0.545	2,020,000
2024-06-13	0.670	0.680	0.660	0.670	0.545	3,134,000
2024-06-12	0.670	0.670	0.660	0.670	0.545	2,064,000
2024-06-11	0.670	0.680	0.670	0.680	0.553	4,802,000
2024-06-07	0.660	0.670	0.660	0.670	0.545	1,717,262
2024-06-06	0.670	0.670	0.660	0.660	0.536	666,000
2024-06-05	0.650	0.680	0.650	0.670	0.545	2,668,000
2024-06-04	0.650	0.660	0.650	0.650	0.528	1,044,000
2024-06-03	0.650	0.660	0.650	0.650	0.528	1,132,000
2024-05-31	0.670	0.670	0.650	0.660	0.536	1,652,000
2024-05-30	0.660	0.660	0.650	0.660	0.536	1,142,000
2024-05-29	0.670	0.670	0.650	0.660	0.536	1,792,000
2024-05-28	0.670	0.680	0.660	0.680	0.553	2,802,000
2024-05-27	0.640	0.670	0.640	0.660	0.536	4,014,000
2024-05-24	0.650	0.650	0.640	0.640	0.520	1,934,000
2024-05-23	0.660	0.660	0.640	0.650	0.528	2,616,000
2024-05-22	0.660	0.670	0.650	0.660	0.536	4,252,000
2024-05-21	0.680	0.680	0.660	0.670	0.545	2,580,000
2024-05-20	0.680	0.690	0.670	0.680	0.553	2,462,000
2024-05-17	0.670	0.690	0.660	0.680	0.553	4,534,000
2024-05-16	0.680	0.680	0.670	0.680	0.553	2,064,000
2024-05-14	0.670	0.680	0.660	0.680	0.553	4,974,000
2024-05-13	0.640	0.670	0.640	0.660	0.536	6,514,558

← NewerPage 10 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.0433 HKD
2025-06-20	0.0448 HKD
2024-06-21	0.0473 HKD
2023-06-19	0.0224 HKD
2022-06-20	0.0599 HKD
2021-06-28	0.0413 HKD
2020-07-13	0.0252 HKD
2019-05-31	0.0279 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.