Tianjin Port Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	0.530	0.530	0.500	0.510	0.399	1,502,000
2022-11-16	0.530	0.530	0.520	0.530	0.414	680,000
2022-11-15	0.520	0.530	0.520	0.530	0.414	1,200,060
2022-11-14	0.520	0.530	0.510	0.520	0.407	1,393,000
2022-11-11	0.500	0.510	0.500	0.510	0.399	954,000
2022-11-10	0.495	0.495	0.490	0.490	0.383	1,048,000
2022-11-09	0.510	0.510	0.500	0.500	0.391	456,000
2022-11-08	0.500	0.510	0.495	0.495	0.387	358,000
2022-11-07	0.480	0.510	0.480	0.510	0.399	1,058,000
2022-11-04	0.485	0.490	0.480	0.485	0.379	1,212,000
2022-11-03	0.480	0.485	0.475	0.475	0.371	1,202,000
2022-11-02	0.470	0.480	0.470	0.480	0.375	342,000
2022-11-01	0.470	0.480	0.465	0.470	0.368	1,780,000
2022-10-31	0.475	0.480	0.465	0.470	0.368	2,882,000
2022-10-28	0.490	0.495	0.470	0.485	0.379	1,700,000
2022-10-27	0.500	0.500	0.490	0.495	0.387	934,000
2022-10-26	0.490	0.500	0.490	0.490	0.383	1,812,000
2022-10-25	0.485	0.500	0.480	0.485	0.379	2,354,000
2022-10-24	0.500	0.510	0.485	0.490	0.383	3,160,000
2022-10-21	0.500	0.520	0.500	0.510	0.399	186,126
2022-10-20	0.500	0.510	0.500	0.500	0.391	434,000
2022-10-19	0.510	0.520	0.500	0.500	0.391	750,000
2022-10-18	0.500	0.510	0.500	0.500	0.391	680,000
2022-10-17	0.500	0.510	0.495	0.495	0.387	446,000
2022-10-14	0.500	0.510	0.495	0.495	0.387	666,000
2022-10-13	0.500	0.500	0.490	0.490	0.383	416,000
2022-10-12	0.495	0.500	0.490	0.495	0.387	604,000
2022-10-11	0.510	0.510	0.495	0.500	0.391	1,050,000
2022-10-10	0.500	0.510	0.495	0.495	0.387	970,000
2022-10-07	0.510	0.520	0.500	0.510	0.399	624,000
2022-10-06	0.500	0.520	0.500	0.520	0.407	296,000
2022-10-05	0.500	0.510	0.495	0.500	0.391	1,310,000
2022-10-03	0.495	0.510	0.490	0.490	0.383	258,000
2022-09-30	0.485	0.510	0.485	0.495	0.387	1,516,000
2022-09-29	0.500	0.510	0.480	0.485	0.379	1,948,000
2022-09-28	0.520	0.530	0.495	0.500	0.391	2,492,000
2022-09-27	0.530	0.530	0.520	0.520	0.407	1,036,000
2022-09-26	0.530	0.540	0.520	0.530	0.414	1,190,000
2022-09-23	0.540	0.550	0.530	0.530	0.414	1,124,000
2022-09-22	0.550	0.550	0.530	0.550	0.430	810,000
2022-09-21	0.560	0.560	0.540	0.540	0.422	1,356,000
2022-09-20	0.570	0.570	0.550	0.560	0.438	426,000
2022-09-19	0.570	0.570	0.550	0.560	0.438	1,298,000
2022-09-16	0.570	0.570	0.550	0.570	0.446	1,330,000
2022-09-15	0.570	0.570	0.560	0.560	0.438	3,792,000
2022-09-14	0.560	0.570	0.560	0.570	0.446	932,000
2022-09-13	0.570	0.580	0.560	0.570	0.446	532,000
2022-09-09	0.570	0.580	0.560	0.570	0.446	1,352,000
2022-09-08	0.570	0.570	0.560	0.570	0.446	728,000
2022-09-07	0.570	0.570	0.560	0.570	0.446	542,000
2022-09-06	0.590	0.590	0.560	0.570	0.446	8,192,000
2022-09-05	0.590	0.590	0.580	0.580	0.454	870,000
2022-09-02	0.600	0.600	0.580	0.590	0.461	4,048,000
2022-09-01	0.600	0.600	0.590	0.600	0.469	1,166,000
2022-08-31	0.600	0.600	0.590	0.590	0.461	1,460,000
2022-08-30	0.600	0.600	0.590	0.600	0.469	2,154,000
2022-08-29	0.610	0.620	0.600	0.600	0.469	986,000
2022-08-26	0.590	0.620	0.590	0.610	0.477	2,640,000
2022-08-25	0.600	0.600	0.590	0.590	0.461	206,000
2022-08-24	0.590	0.600	0.590	0.590	0.461	1,392,000

← NewerPage 17 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.