Tianjin Port Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-23	0.600	0.600	0.590	0.590	0.461	830,000
2022-08-22	0.590	0.610	0.590	0.600	0.469	1,380,858
2022-08-19	0.590	0.600	0.590	0.590	0.461	720,000
2022-08-18	0.590	0.600	0.590	0.590	0.461	466,000
2022-08-17	0.590	0.600	0.590	0.590	0.461	406,000
2022-08-16	0.590	0.600	0.590	0.590	0.461	292,000
2022-08-15	0.590	0.600	0.590	0.590	0.461	756,000
2022-08-12	0.590	0.600	0.590	0.590	0.461	758,000
2022-08-11	0.590	0.600	0.590	0.590	0.461	624,000
2022-08-10	0.590	0.600	0.590	0.590	0.461	718,000
2022-08-09	0.590	0.600	0.590	0.590	0.461	1,092,000
2022-08-08	0.590	0.600	0.590	0.590	0.461	248,000
2022-08-05	0.600	0.600	0.590	0.590	0.461	460,000
2022-08-04	0.590	0.600	0.590	0.600	0.469	544,741
2022-08-03	0.590	0.600	0.590	0.590	0.461	488,000
2022-08-02	0.600	0.600	0.590	0.590	0.461	1,662,000
2022-08-01	0.610	0.610	0.600	0.600	0.469	1,430,000
2022-07-29	0.610	0.620	0.610	0.610	0.477	1,258,631
2022-07-28	0.610	0.620	0.610	0.610	0.477	398,000
2022-07-27	0.610	0.620	0.610	0.610	0.477	690,000
2022-07-26	0.610	0.620	0.610	0.610	0.477	964,000
2022-07-25	0.610	0.620	0.610	0.610	0.477	552,000
2022-07-22	0.610	0.620	0.610	0.610	0.477	548,000
2022-07-21	0.610	0.620	0.610	0.610	0.477	284,000
2022-07-20	0.620	0.620	0.610	0.610	0.477	188,000
2022-07-19	0.610	0.620	0.610	0.610	0.477	336,000
2022-07-18	0.610	0.620	0.610	0.610	0.477	674,000
2022-07-15	0.610	0.620	0.610	0.610	0.477	620,000
2022-07-14	0.620	0.620	0.610	0.610	0.477	228,000
2022-07-13	0.620	0.630	0.620	0.620	0.485	1,884,000
2022-07-12	0.620	0.630	0.610	0.620	0.485	2,072,000
2022-07-11	0.630	0.630	0.620	0.630	0.493	632,000
2022-07-08	0.640	0.640	0.620	0.630	0.493	474,000
2022-07-07	0.630	0.640	0.630	0.640	0.500	1,840,000
2022-07-06	0.630	0.640	0.630	0.640	0.500	870,000
2022-07-05	0.650	0.650	0.630	0.640	0.500	386,000
2022-07-04	0.640	0.640	0.630	0.640	0.500	1,220,000
2022-06-30	0.630	0.650	0.630	0.650	0.508	1,894,000
2022-06-29	0.630	0.640	0.630	0.640	0.500	368,000
2022-06-28	0.650	0.650	0.630	0.640	0.500	3,440,000
2022-06-27	0.650	0.650	0.630	0.650	0.508	2,168,000
2022-06-24	0.650	0.660	0.630	0.640	0.500	3,677,988
2022-06-23	0.650	0.660	0.640	0.650	0.508	2,264,000
2022-06-22	0.650	0.650	0.630	0.640	0.500	1,258,000
2022-06-21	0.650	0.650	0.630	0.650	0.508	1,441,262
2022-06-20	0.650	0.660	0.630	0.650	0.508	2,544,000
2022-06-17	0.690	0.710	0.670	0.710	0.508	10,362,000
2022-06-16	0.700	0.700	0.680	0.690	0.494	2,572,200
2022-06-15	0.690	0.700	0.680	0.690	0.494	2,244,000
2022-06-14	0.680	0.690	0.670	0.690	0.494	2,914,000
2022-06-13	0.690	0.690	0.670	0.680	0.487	3,124,000
2022-06-10	0.690	0.700	0.680	0.690	0.494	2,907,900
2022-06-09	0.710	0.710	0.680	0.700	0.501	2,422,000
2022-06-08	0.710	0.710	0.690	0.700	0.501	3,428,000
2022-06-07	0.700	0.710	0.690	0.700	0.501	5,378,000
2022-06-06	0.710	0.730	0.680	0.700	0.501	19,250,000
2022-06-02	0.650	0.660	0.650	0.660	0.473	804,000
2022-06-01	0.650	0.660	0.640	0.650	0.465	3,512,000
2022-05-31	0.650	0.650	0.630	0.630	0.451	1,558,000
2022-05-30	0.650	0.650	0.630	0.640	0.458	1,468,000

← NewerPage 18 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.