Tianjin Port Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-08	0.470	0.480	0.465	0.470	0.382	2,042,000
2024-02-07	0.475	0.480	0.470	0.475	0.386	620,000
2024-02-06	0.470	0.480	0.465	0.475	0.386	891,893
2024-02-05	0.465	0.475	0.460	0.460	0.374	1,852,000
2024-02-02	0.480	0.480	0.465	0.470	0.382	1,088,000
2024-02-01	0.470	0.480	0.470	0.475	0.386	136,000
2024-01-31	0.480	0.480	0.475	0.475	0.386	568,000
2024-01-30	0.485	0.485	0.475	0.480	0.390	2,210,000
2024-01-29	0.475	0.490	0.475	0.490	0.398	1,624,000
2024-01-26	0.480	0.480	0.470	0.475	0.386	1,184,000
2024-01-25	0.470	0.480	0.470	0.475	0.386	856,011
2024-01-24	0.460	0.475	0.455	0.475	0.386	1,724,000
2024-01-23	0.460	0.465	0.460	0.460	0.374	564,000
2024-01-22	0.470	0.470	0.455	0.465	0.378	3,158,000
2024-01-19	0.465	0.475	0.465	0.470	0.382	674,000
2024-01-18	0.470	0.475	0.465	0.470	0.382	1,458,000
2024-01-17	0.480	0.485	0.465	0.470	0.382	1,328,000
2024-01-16	0.485	0.490	0.480	0.485	0.394	364,504
2024-01-15	0.485	0.495	0.485	0.485	0.394	438,000
2024-01-12	0.490	0.490	0.485	0.485	0.394	116,000
2024-01-11	0.490	0.490	0.480	0.485	0.394	376,000
2024-01-10	0.480	0.485	0.480	0.480	0.390	1,116,000
2024-01-09	0.475	0.485	0.475	0.480	0.390	1,380,000
2024-01-08	0.480	0.480	0.470	0.475	0.386	1,062,000
2024-01-05	0.480	0.485	0.470	0.480	0.390	2,064,000
2024-01-04	0.475	0.485	0.470	0.475	0.386	6,624,000
2024-01-03	0.470	0.480	0.465	0.465	0.378	6,170,000
2024-01-02	0.470	0.470	0.465	0.465	0.378	568,000
2023-12-29	0.470	0.470	0.465	0.465	0.378	1,454,000
2023-12-28	0.455	0.470	0.455	0.470	0.382	1,786,000
2023-12-27	0.455	0.465	0.450	0.455	0.370	5,456,000
2023-12-22	0.460	0.465	0.455	0.455	0.370	2,168,000
2023-12-21	0.460	0.465	0.450	0.460	0.374	4,046,000
2023-12-20	0.465	0.470	0.455	0.460	0.374	5,198,000
2023-12-19	0.460	0.470	0.460	0.460	0.374	352,000
2023-12-18	0.465	0.475	0.460	0.460	0.374	1,152,000
2023-12-15	0.460	0.465	0.460	0.465	0.378	1,550,000
2023-12-14	0.455	0.465	0.455	0.455	0.370	1,406,000
2023-12-13	0.455	0.465	0.455	0.455	0.370	2,140,631
2023-12-12	0.460	0.470	0.455	0.455	0.370	2,886,000
2023-12-11	0.460	0.465	0.455	0.465	0.378	2,302,000
2023-12-08	0.455	0.460	0.450	0.450	0.366	10,428,000
2023-12-07	0.465	0.465	0.455	0.455	0.370	7,218,000
2023-12-06	0.470	0.470	0.460	0.465	0.378	2,912,000
2023-12-05	0.470	0.475	0.460	0.465	0.378	12,040,000
2023-12-04	0.480	0.490	0.470	0.470	0.382	2,761,300
2023-12-01	0.480	0.485	0.470	0.470	0.382	7,824,000
2023-11-30	0.490	0.495	0.470	0.470	0.382	13,502,130
2023-11-29	0.495	0.500	0.485	0.485	0.394	3,216,000
2023-11-28	0.500	0.500	0.490	0.500	0.406	4,546,000
2023-11-27	0.500	0.510	0.495	0.495	0.402	4,310,000
2023-11-24	0.510	0.510	0.500	0.500	0.406	4,318,000
2023-11-23	0.510	0.510	0.500	0.510	0.415	2,732,000
2023-11-22	0.510	0.520	0.495	0.510	0.415	3,328,000
2023-11-21	0.520	0.520	0.510	0.510	0.415	2,024,000
2023-11-20	0.510	0.510	0.500	0.510	0.415	3,810,000
2023-11-17	0.520	0.520	0.510	0.510	0.415	410,000
2023-11-16	0.520	0.520	0.510	0.520	0.423	340,000
2023-11-15	0.520	0.520	0.510	0.510	0.415	974,000
2023-11-14	0.510	0.520	0.500	0.520	0.423	998,000

← NewerPage 12 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.