Tianjin Port Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-17	0.660	0.660	0.640	0.660	0.516	1,562,000
2023-02-16	0.670	0.670	0.660	0.660	0.516	1,664,518
2023-02-15	0.620	0.700	0.620	0.660	0.516	10,712,000
2023-02-14	0.620	0.640	0.620	0.620	0.485	396,000
2023-02-13	0.620	0.640	0.620	0.640	0.500	176,013
2023-02-10	0.640	0.640	0.620	0.620	0.485	749,414
2023-02-09	0.640	0.650	0.640	0.640	0.500	850,000
2023-02-08	0.630	0.640	0.630	0.640	0.500	70,000
2023-02-07	0.630	0.640	0.630	0.640	0.500	134,000
2023-02-06	0.640	0.650	0.630	0.630	0.493	670,017
2023-02-03	0.650	0.660	0.640	0.650	0.508	474,000
2023-02-02	0.650	0.660	0.640	0.660	0.516	1,268,000
2023-02-01	0.630	0.650	0.630	0.650	0.508	1,914,000
2023-01-31	0.630	0.640	0.630	0.640	0.500	1,370,000
2023-01-30	0.650	0.650	0.620	0.630	0.493	1,558,000
2023-01-27	0.620	0.650	0.620	0.650	0.508	3,413,262
2023-01-26	0.620	0.630	0.610	0.620	0.485	706,000
2023-01-20	0.610	0.630	0.610	0.620	0.485	1,262,000
2023-01-19	0.620	0.620	0.600	0.610	0.477	608,000
2023-01-18	0.610	0.620	0.610	0.610	0.477	592,000
2023-01-17	0.620	0.630	0.620	0.630	0.493	416,000
2023-01-16	0.620	0.630	0.620	0.620	0.485	446,000
2023-01-13	0.630	0.630	0.610	0.620	0.485	1,192,000
2023-01-12	0.630	0.640	0.620	0.630	0.493	1,400,000
2023-01-11	0.640	0.640	0.620	0.620	0.485	554,000
2023-01-10	0.630	0.630	0.620	0.620	0.485	426,000
2023-01-09	0.630	0.640	0.630	0.640	0.500	1,726,000
2023-01-06	0.620	0.630	0.610	0.620	0.485	2,611,000
2023-01-05	0.580	0.620	0.580	0.620	0.485	5,242,013
2023-01-04	0.570	0.590	0.560	0.590	0.461	2,050,000
2023-01-03	0.560	0.580	0.550	0.570	0.446	2,928,000
2022-12-30	0.570	0.580	0.570	0.570	0.446	620,000
2022-12-29	0.560	0.580	0.550	0.570	0.446	724,000
2022-12-28	0.560	0.570	0.560	0.560	0.438	722,000
2022-12-23	0.560	0.570	0.560	0.560	0.438	106,000
2022-12-22	0.570	0.570	0.560	0.570	0.446	492,000
2022-12-21	0.560	0.570	0.560	0.570	0.446	352,000
2022-12-20	0.570	0.570	0.550	0.560	0.438	784,000
2022-12-19	0.560	0.570	0.560	0.570	0.446	964,000
2022-12-16	0.560	0.570	0.550	0.560	0.438	1,288,000
2022-12-15	0.560	0.560	0.560	0.560	0.438	1,038,000
2022-12-14	0.570	0.580	0.560	0.570	0.446	1,042,000
2022-12-13	0.570	0.570	0.560	0.560	0.438	1,276,000
2022-12-12	0.560	0.570	0.550	0.570	0.446	262,000
2022-12-09	0.570	0.570	0.560	0.570	0.446	1,692,000
2022-12-08	0.560	0.570	0.560	0.560	0.438	1,218,000
2022-12-07	0.550	0.560	0.550	0.550	0.430	849,262
2022-12-06	0.560	0.560	0.550	0.550	0.430	364,000
2022-12-05	0.550	0.560	0.540	0.560	0.438	1,138,000
2022-12-02	0.550	0.560	0.540	0.540	0.422	544,000
2022-12-01	0.560	0.560	0.540	0.560	0.438	1,465,986
2022-11-30	0.550	0.550	0.540	0.550	0.430	720,000
2022-11-29	0.530	0.550	0.530	0.550	0.430	1,594,000
2022-11-28	0.530	0.530	0.520	0.530	0.414	666,000
2022-11-25	0.530	0.530	0.520	0.530	0.414	642,000
2022-11-24	0.520	0.530	0.510	0.530	0.414	912,000
2022-11-23	0.520	0.530	0.510	0.530	0.414	1,534,000
2022-11-22	0.520	0.530	0.520	0.520	0.407	640,000
2022-11-21	0.520	0.520	0.510	0.520	0.407	422,000
2022-11-18	0.520	0.530	0.510	0.530	0.414	1,466,000

← NewerPage 16 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.