Tianjin Port Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	0.650	0.650	0.630	0.640	0.458	1,468,000
2022-05-27	0.650	0.650	0.630	0.650	0.465	1,722,000
2022-05-26	0.620	0.660	0.620	0.650	0.465	17,834,000
2022-05-25	0.620	0.630	0.610	0.630	0.451	3,246,000
2022-05-24	0.620	0.620	0.620	0.620	0.444	1,380,000
2022-05-23	0.620	0.620	0.610	0.620	0.444	2,072,524
2022-05-20	0.630	0.640	0.610	0.620	0.444	2,425,987
2022-05-19	0.610	0.630	0.600	0.620	0.444	4,020,000
2022-05-18	0.610	0.620	0.610	0.610	0.437	160,000
2022-05-17	0.610	0.620	0.610	0.610	0.437	1,104,000
2022-05-16	0.620	0.620	0.600	0.600	0.430	758,000
2022-05-13	0.610	0.620	0.600	0.620	0.444	1,200,000
2022-05-12	0.610	0.620	0.600	0.600	0.430	1,596,000
2022-05-11	0.630	0.630	0.610	0.610	0.437	498,000
2022-05-10	0.610	0.620	0.600	0.610	0.437	604,000
2022-05-06	0.620	0.630	0.620	0.620	0.444	1,632,000
2022-05-05	0.630	0.640	0.630	0.630	0.451	416,000
2022-05-04	0.630	0.640	0.620	0.640	0.458	622,000
2022-05-03	0.630	0.640	0.630	0.640	0.458	500,000
2022-04-29	0.630	0.640	0.630	0.640	0.458	3,560,000
2022-04-28	0.640	0.640	0.630	0.640	0.458	1,580,000
2022-04-27	0.640	0.640	0.620	0.630	0.451	3,786,000
2022-04-26	0.630	0.650	0.620	0.640	0.458	2,106,000
2022-04-25	0.640	0.640	0.620	0.620	0.444	1,928,000
2022-04-22	0.640	0.650	0.640	0.640	0.458	152,000
2022-04-21	0.650	0.650	0.640	0.640	0.458	3,314,000
2022-04-20	0.660	0.660	0.640	0.640	0.458	2,028,000
2022-04-19	0.650	0.660	0.650	0.660	0.473	126,000
2022-04-14	0.660	0.660	0.650	0.660	0.473	2,636,000
2022-04-13	0.670	0.670	0.660	0.670	0.480	1,354,000
2022-04-12	0.660	0.670	0.650	0.670	0.480	4,990,000
2022-04-11	0.660	0.660	0.640	0.660	0.473	2,026,000
2022-04-08	0.650	0.660	0.650	0.660	0.473	2,596,000
2022-04-07	0.660	0.670	0.650	0.650	0.465	3,314,000
2022-04-06	0.660	0.660	0.650	0.660	0.473	2,976,000
2022-04-04	0.650	0.660	0.640	0.660	0.473	3,274,000
2022-04-01	0.620	0.650	0.620	0.650	0.465	5,090,000
2022-03-31	0.640	0.640	0.630	0.630	0.451	3,042,000
2022-03-30	0.620	0.640	0.620	0.640	0.458	8,512,000
2022-03-29	0.600	0.600	0.590	0.600	0.430	1,946,000
2022-03-28	0.600	0.600	0.590	0.600	0.430	2,282,000
2022-03-25	0.600	0.610	0.590	0.590	0.422	3,724,000
2022-03-24	0.610	0.610	0.600	0.610	0.437	3,494,000
2022-03-23	0.600	0.620	0.600	0.610	0.437	2,208,000
2022-03-22	0.590	0.600	0.590	0.600	0.430	1,934,000
2022-03-21	0.600	0.600	0.590	0.600	0.430	402,000
2022-03-18	0.600	0.610	0.590	0.610	0.437	1,728,000
2022-03-17	0.590	0.600	0.580	0.600	0.430	3,966,000
2022-03-16	0.550	0.580	0.550	0.580	0.415	2,864,000
2022-03-15	0.570	0.570	0.530	0.540	0.387	7,084,000
2022-03-14	0.600	0.600	0.570	0.570	0.408	3,114,000
2022-03-11	0.610	0.610	0.590	0.600	0.430	1,340,000
2022-03-10	0.610	0.620	0.600	0.620	0.444	818,000
2022-03-09	0.610	0.610	0.590	0.610	0.437	2,224,000
2022-03-08	0.620	0.630	0.600	0.600	0.430	2,532,000
2022-03-07	0.620	0.630	0.620	0.620	0.444	1,548,000
2022-03-04	0.640	0.640	0.620	0.640	0.458	1,361,020
2022-03-03	0.630	0.650	0.620	0.650	0.465	3,830,000
2022-03-02	0.620	0.630	0.620	0.630	0.451	648,000
2022-03-01	0.620	0.630	0.620	0.620	0.444	744,000

← NewerPage 19 of 21 · 1,230 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.