Tianjin Port Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-13	0.510	0.510	0.510	0.510	0.415	238,000
2023-11-10	0.510	0.510	0.510	0.510	0.415	314,000
2023-11-09	0.500	0.510	0.500	0.510	0.415	1,209,425
2023-11-08	0.520	0.520	0.510	0.510	0.415	1,652,000
2023-11-07	0.520	0.520	0.510	0.520	0.423	446,000
2023-11-06	0.530	0.530	0.510	0.520	0.423	3,966,000
2023-11-03	0.530	0.530	0.520	0.530	0.431	188,631
2023-11-02	0.520	0.530	0.510	0.530	0.431	594,000
2023-11-01	0.510	0.520	0.510	0.510	0.415	328,000
2023-10-31	0.520	0.530	0.520	0.520	0.423	276,498
2023-10-30	0.520	0.530	0.520	0.520	0.423	864,000
2023-10-27	0.530	0.530	0.520	0.530	0.431	474,000
2023-10-26	0.520	0.530	0.510	0.520	0.423	272,000
2023-10-25	0.530	0.530	0.520	0.520	0.423	634,000
2023-10-24	0.520	0.530	0.520	0.530	0.431	292,000
2023-10-20	0.530	0.540	0.530	0.530	0.431	1,436,000
2023-10-19	0.520	0.520	0.510	0.520	0.423	354,000
2023-10-18	0.530	0.530	0.520	0.520	0.423	668,000
2023-10-17	0.540	0.540	0.520	0.520	0.423	16,000
2023-10-16	0.530	0.540	0.520	0.520	0.423	1,042,000
2023-10-13	0.520	0.530	0.510	0.520	0.423	466,000
2023-10-12	0.520	0.530	0.520	0.530	0.431	254,000
2023-10-11	0.520	0.530	0.510	0.510	0.415	324,000
2023-10-10	0.510	0.520	0.510	0.520	0.423	786,000
2023-10-09	0.520	0.520	0.510	0.510	0.415	790,000
2023-10-06	0.500	0.520	0.500	0.520	0.423	630,000
2023-10-05	0.510	0.520	0.510	0.510	0.415	490,000
2023-10-04	0.510	0.520	0.500	0.510	0.415	1,926,100
2023-10-03	0.530	0.530	0.500	0.510	0.415	3,542,000
2023-09-29	0.530	0.540	0.530	0.530	0.431	34,000
2023-09-28	0.530	0.540	0.520	0.520	0.423	180,000
2023-09-27	0.530	0.540	0.530	0.530	0.431	546,000
2023-09-26	0.530	0.530	0.520	0.520	0.423	94,000
2023-09-25	0.520	0.530	0.520	0.530	0.431	460,000
2023-09-22	0.520	0.530	0.520	0.530	0.431	1,046,000
2023-09-21	0.520	0.530	0.520	0.530	0.431	156,000
2023-09-20	0.520	0.530	0.520	0.520	0.423	2,893,000
2023-09-19	0.530	0.530	0.520	0.520	0.423	382,000
2023-09-18	0.530	0.540	0.520	0.530	0.431	351,000
2023-09-15	0.530	0.540	0.530	0.530	0.431	1,252,000
2023-09-14	0.530	0.540	0.520	0.530	0.431	4,436,000
2023-09-13	0.540	0.540	0.530	0.530	0.431	2,014,000
2023-09-12	0.550	0.550	0.530	0.540	0.439	1,578,000
2023-09-11	0.540	0.550	0.530	0.540	0.439	610,000
2023-09-07	0.540	0.550	0.540	0.540	0.439	622,000
2023-09-06	0.530	0.560	0.530	0.550	0.447	4,152,000
2023-09-05	0.550	0.550	0.530	0.530	0.431	2,762,000
2023-09-04	0.550	0.560	0.540	0.560	0.455	1,784,000
2023-08-31	0.550	0.560	0.540	0.550	0.447	552,000
2023-08-30	0.560	0.560	0.540	0.540	0.439	536,000
2023-08-29	0.530	0.550	0.530	0.550	0.447	452,000
2023-08-28	0.540	0.550	0.530	0.530	0.431	1,504,000
2023-08-25	0.530	0.540	0.530	0.530	0.431	328,000
2023-08-24	0.540	0.540	0.530	0.530	0.431	360,631
2023-08-23	0.530	0.540	0.530	0.530	0.431	560,000
2023-08-22	0.540	0.540	0.530	0.530	0.431	660,000
2023-08-21	0.530	0.540	0.530	0.530	0.431	514,000
2023-08-18	0.540	0.550	0.530	0.540	0.439	502,000
2023-08-17	0.550	0.550	0.530	0.540	0.439	2,532,000
2023-08-16	0.550	0.560	0.540	0.560	0.455	248,000

← NewerPage 13 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.