Tianjin Port Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-18	0.610	0.620	0.600	0.600	0.469	430,000
2023-05-17	0.620	0.620	0.600	0.610	0.477	2,222,000
2023-05-16	0.630	0.630	0.610	0.620	0.485	1,148,000
2023-05-15	0.620	0.630	0.620	0.620	0.485	424,000
2023-05-12	0.630	0.630	0.610	0.620	0.485	870,000
2023-05-11	0.630	0.630	0.610	0.630	0.493	2,212,000
2023-05-10	0.640	0.640	0.620	0.630	0.493	836,200
2023-05-09	0.640	0.650	0.630	0.640	0.500	4,994,000
2023-05-08	0.630	0.660	0.630	0.640	0.500	5,131,800
2023-05-05	0.610	0.630	0.610	0.610	0.477	1,614,000
2023-05-04	0.590	0.610	0.590	0.600	0.469	1,416,000
2023-05-03	0.600	0.600	0.580	0.590	0.461	534,000
2023-05-02	0.600	0.610	0.590	0.600	0.469	436,000
2023-04-28	0.580	0.600	0.580	0.600	0.469	2,428,000
2023-04-27	0.580	0.590	0.570	0.580	0.454	924,000
2023-04-26	0.580	0.590	0.580	0.580	0.454	310,000
2023-04-25	0.590	0.590	0.580	0.580	0.454	250,000
2023-04-24	0.590	0.590	0.590	0.590	0.461	750,000
2023-04-21	0.600	0.610	0.590	0.600	0.469	524,000
2023-04-20	0.590	0.610	0.590	0.610	0.477	450,000
2023-04-19	0.610	0.610	0.600	0.600	0.469	1,798,000
2023-04-18	0.610	0.620	0.600	0.610	0.477	844,000
2023-04-17	0.610	0.610	0.600	0.610	0.477	384,000
2023-04-14	0.600	0.620	0.600	0.610	0.477	522,000
2023-04-13	0.600	0.610	0.590	0.600	0.469	384,000
2023-04-12	0.580	0.610	0.580	0.600	0.469	1,838,000
2023-04-11	0.570	0.580	0.570	0.570	0.446	554,000
2023-04-06	0.570	0.580	0.570	0.570	0.446	68,000
2023-04-04	0.570	0.580	0.570	0.570	0.446	356,000
2023-04-03	0.580	0.580	0.570	0.570	0.446	708,000
2023-03-31	0.570	0.590	0.570	0.580	0.454	854,000
2023-03-30	0.580	0.590	0.570	0.580	0.454	694,000
2023-03-29	0.590	0.600	0.580	0.590	0.461	1,778,886
2023-03-28	0.600	0.610	0.590	0.610	0.477	218,000
2023-03-27	0.600	0.610	0.590	0.600	0.469	268,000
2023-03-24	0.610	0.610	0.600	0.610	0.477	101,700
2023-03-23	0.600	0.610	0.600	0.610	0.477	562,000
2023-03-22	0.610	0.610	0.600	0.610	0.477	142,000
2023-03-21	0.610	0.610	0.600	0.600	0.469	676,000
2023-03-20	0.610	0.610	0.600	0.610	0.477	236,000
2023-03-17	0.600	0.620	0.600	0.610	0.477	1,436,000
2023-03-16	0.600	0.610	0.590	0.600	0.469	654,000
2023-03-15	0.610	0.610	0.600	0.610	0.477	446,000
2023-03-14	0.620	0.620	0.600	0.610	0.477	1,048,000
2023-03-13	0.600	0.620	0.600	0.620	0.485	616,000
2023-03-10	0.620	0.620	0.600	0.620	0.485	1,828,000
2023-03-09	0.630	0.630	0.620	0.630	0.493	212,000
2023-03-08	0.650	0.650	0.630	0.640	0.500	330,000
2023-03-07	0.630	0.650	0.630	0.640	0.500	2,695,155
2023-03-06	0.630	0.640	0.620	0.630	0.493	2,102,000
2023-03-03	0.620	0.630	0.620	0.620	0.485	1,978,000
2023-03-02	0.620	0.620	0.600	0.620	0.485	1,062,000
2023-03-01	0.600	0.620	0.600	0.620	0.485	1,078,000
2023-02-28	0.590	0.610	0.590	0.600	0.469	1,221,000
2023-02-27	0.610	0.620	0.590	0.590	0.461	2,484,000
2023-02-24	0.640	0.640	0.630	0.640	0.500	198,000
2023-02-23	0.640	0.650	0.630	0.630	0.493	941,150
2023-02-22	0.650	0.660	0.640	0.660	0.516	208,000
2023-02-21	0.650	0.670	0.650	0.660	0.516	312,000
2023-02-20	0.660	0.660	0.650	0.660	0.516	740,000

← NewerPage 15 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.