Tianjin Port Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-10	0.630	0.650	0.620	0.650	0.528	5,834,000
2024-05-09	0.630	0.630	0.620	0.630	0.512	5,564,000
2024-05-08	0.630	0.640	0.620	0.630	0.512	3,006,000
2024-05-07	0.630	0.640	0.620	0.630	0.512	4,288,000
2024-05-06	0.620	0.630	0.610	0.630	0.512	4,636,000
2024-05-03	0.620	0.620	0.610	0.620	0.504	2,918,000
2024-05-02	0.630	0.640	0.610	0.620	0.504	4,392,000
2024-04-30	0.620	0.640	0.610	0.630	0.512	5,850,000
2024-04-29	0.610	0.620	0.600	0.620	0.504	7,550,000
2024-04-26	0.580	0.620	0.580	0.610	0.496	9,656,000
2024-04-25	0.570	0.580	0.560	0.580	0.471	3,358,000
2024-04-24	0.560	0.570	0.560	0.570	0.463	1,076,000
2024-04-23	0.560	0.570	0.550	0.560	0.455	4,306,000
2024-04-22	0.560	0.570	0.550	0.570	0.463	2,248,000
2024-04-19	0.550	0.560	0.550	0.560	0.455	1,076,000
2024-04-18	0.550	0.560	0.540	0.560	0.455	902,000
2024-04-17	0.540	0.550	0.540	0.550	0.447	1,184,000
2024-04-16	0.550	0.550	0.540	0.540	0.439	3,416,000
2024-04-15	0.550	0.560	0.550	0.550	0.447	1,054,000
2024-04-12	0.550	0.560	0.540	0.550	0.447	2,354,000
2024-04-11	0.550	0.560	0.550	0.550	0.447	1,198,331
2024-04-10	0.560	0.560	0.550	0.550	0.447	506,000
2024-04-09	0.550	0.560	0.550	0.560	0.455	1,253,894
2024-04-08	0.550	0.560	0.550	0.550	0.447	1,536,000
2024-04-05	0.550	0.560	0.540	0.540	0.439	2,690,000
2024-04-03	0.550	0.560	0.540	0.550	0.447	2,030,000
2024-04-02	0.560	0.560	0.550	0.550	0.447	824,000
2024-03-28	0.560	0.560	0.550	0.560	0.455	3,372,000
2024-03-27	0.540	0.560	0.540	0.560	0.455	3,440,000
2024-03-26	0.540	0.540	0.530	0.540	0.439	336,000
2024-03-25	0.540	0.540	0.530	0.530	0.431	2,318,000
2024-03-22	0.530	0.540	0.530	0.530	0.431	1,432,000
2024-03-21	0.530	0.550	0.530	0.540	0.439	1,840,000
2024-03-20	0.530	0.540	0.530	0.530	0.431	900,000
2024-03-19	0.530	0.540	0.520	0.530	0.431	2,366,000
2024-03-18	0.530	0.540	0.530	0.540	0.439	427,530
2024-03-15	0.540	0.550	0.530	0.530	0.431	940,000
2024-03-14	0.530	0.550	0.530	0.540	0.439	2,410,000
2024-03-13	0.540	0.550	0.530	0.530	0.431	1,204,000
2024-03-12	0.540	0.540	0.530	0.530	0.431	642,000
2024-03-11	0.530	0.540	0.530	0.530	0.431	1,390,000
2024-03-08	0.540	0.550	0.520	0.530	0.431	8,569,135
2024-03-07	0.490	0.495	0.490	0.495	0.402	1,218,000
2024-03-06	0.495	0.500	0.490	0.490	0.398	1,012,000
2024-03-05	0.500	0.500	0.490	0.495	0.402	1,292,000
2024-03-04	0.500	0.510	0.500	0.500	0.406	412,000
2024-03-01	0.500	0.510	0.500	0.510	0.415	174,000
2024-02-29	0.500	0.510	0.500	0.510	0.415	840,000
2024-02-28	0.510	0.520	0.500	0.500	0.406	268,000
2024-02-27	0.510	0.510	0.500	0.510	0.415	260,000
2024-02-26	0.500	0.520	0.500	0.500	0.406	1,050,000
2024-02-23	0.500	0.510	0.500	0.500	0.406	1,488,000
2024-02-22	0.490	0.510	0.490	0.500	0.406	2,070,000
2024-02-21	0.480	0.495	0.480	0.490	0.398	2,616,000
2024-02-20	0.470	0.480	0.470	0.480	0.390	1,182,000
2024-02-19	0.465	0.475	0.465	0.470	0.382	1,112,000
2024-02-16	0.465	0.475	0.460	0.465	0.378	2,668,000
2024-02-15	0.465	0.470	0.460	0.465	0.378	2,224,000
2024-02-14	0.465	0.470	0.465	0.465	0.378	518,000
2024-02-09	0.470	0.475	0.460	0.470	0.382	1,116,000

← NewerPage 11 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.