Tianjin Port Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-15	0.550	0.560	0.550	0.550	0.447	1,089,030
2023-08-14	0.540	0.550	0.540	0.540	0.439	802,000
2023-08-11	0.550	0.560	0.550	0.560	0.455	812,000
2023-08-10	0.550	0.550	0.550	0.550	0.447	208,000
2023-08-09	0.550	0.560	0.550	0.550	0.447	72,000
2023-08-08	0.560	0.560	0.550	0.550	0.447	1,128,000
2023-08-07	0.560	0.560	0.550	0.550	0.447	130,000
2023-08-04	0.560	0.560	0.550	0.550	0.447	1,736,000
2023-08-03	0.560	0.570	0.560	0.560	0.455	1,570,000
2023-08-02	0.560	0.590	0.560	0.570	0.463	1,052,000
2023-08-01	0.570	0.570	0.560	0.560	0.455	508,000
2023-07-31	0.560	0.590	0.550	0.580	0.471	2,036,000
2023-07-28	0.550	0.560	0.550	0.550	0.447	1,096,000
2023-07-27	0.550	0.560	0.550	0.550	0.447	596,000
2023-07-26	0.550	0.560	0.550	0.550	0.447	726,000
2023-07-25	0.550	0.580	0.540	0.560	0.455	2,888,000
2023-07-24	0.550	0.550	0.540	0.540	0.439	2,446,000
2023-07-21	0.550	0.550	0.540	0.550	0.447	453,893
2023-07-20	0.540	0.550	0.540	0.540	0.439	798,000
2023-07-19	0.540	0.550	0.540	0.540	0.439	1,322,000
2023-07-18	0.550	0.550	0.530	0.540	0.439	954,000
2023-07-14	0.550	0.560	0.540	0.560	0.455	506,000
2023-07-13	0.550	0.560	0.550	0.550	0.447	286,000
2023-07-12	0.540	0.560	0.540	0.540	0.439	180,000
2023-07-11	0.550	0.550	0.540	0.540	0.439	274,000
2023-07-10	0.550	0.550	0.540	0.550	0.447	480,000
2023-07-07	0.540	0.540	0.540	0.540	0.439	84,000
2023-07-06	0.550	0.550	0.540	0.540	0.439	40,000
2023-07-05	0.550	0.560	0.540	0.540	0.439	150,000
2023-07-04	0.550	0.560	0.550	0.550	0.447	164,000
2023-07-03	0.550	0.560	0.540	0.550	0.447	576,000
2023-06-30	0.540	0.550	0.540	0.540	0.439	210,000
2023-06-29	0.550	0.550	0.540	0.540	0.439	312,000
2023-06-28	0.540	0.550	0.540	0.550	0.447	264,000
2023-06-27	0.540	0.540	0.530	0.530	0.431	758,000
2023-06-26	0.540	0.550	0.530	0.530	0.431	1,054,000
2023-06-23	0.560	0.560	0.540	0.540	0.439	972,000
2023-06-21	0.560	0.560	0.550	0.560	0.455	1,078,000
2023-06-20	0.560	0.570	0.560	0.570	0.463	528,000
2023-06-19	0.570	0.570	0.560	0.560	0.455	110,000
2023-06-16	0.590	0.600	0.580	0.590	0.461	1,578,000
2023-06-15	0.580	0.590	0.580	0.580	0.454	48,000
2023-06-14	0.590	0.590	0.580	0.580	0.454	232,000
2023-06-13	0.580	0.590	0.570	0.590	0.461	318,000
2023-06-12	0.580	0.590	0.570	0.580	0.454	1,076,000
2023-06-09	0.580	0.590	0.580	0.580	0.454	606,000
2023-06-08	0.580	0.590	0.580	0.580	0.454	284,000
2023-06-07	0.590	0.590	0.580	0.580	0.454	336,000
2023-06-06	0.590	0.590	0.580	0.590	0.461	454,000
2023-06-05	0.580	0.590	0.570	0.590	0.461	298,000
2023-06-02	0.580	0.590	0.570	0.580	0.454	306,000
2023-06-01	0.580	0.590	0.570	0.570	0.446	1,404,000
2023-05-31	0.580	0.580	0.570	0.570	0.446	2,934,000
2023-05-30	0.580	0.590	0.570	0.570	0.446	1,334,000
2023-05-29	0.590	0.590	0.580	0.580	0.454	558,000
2023-05-25	0.600	0.600	0.580	0.580	0.454	1,048,000
2023-05-24	0.600	0.600	0.590	0.600	0.469	2,232,000
2023-05-23	0.610	0.610	0.600	0.600	0.469	642,000
2023-05-22	0.600	0.610	0.600	0.610	0.477	62,000
2023-05-19	0.610	0.610	0.590	0.610	0.477	2,576,000

← NewerPage 14 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.