Tianjin Port Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.630	0.630	0.620	0.630	0.451	2,269,000
2022-02-25	0.630	0.640	0.620	0.630	0.451	4,320,000
2022-02-24	0.640	0.640	0.620	0.630	0.451	4,628,000
2022-02-23	0.640	0.650	0.630	0.640	0.458	772,000
2022-02-22	0.640	0.650	0.630	0.630	0.451	2,262,000
2022-02-21	0.650	0.650	0.640	0.640	0.458	946,000
2022-02-18	0.650	0.660	0.640	0.650	0.465	1,386,000
2022-02-17	0.640	0.660	0.640	0.650	0.465	3,364,000
2022-02-16	0.640	0.650	0.630	0.640	0.458	778,000
2022-02-15	0.640	0.650	0.630	0.640	0.458	742,000
2022-02-14	0.650	0.650	0.630	0.630	0.451	2,960,150
2022-02-11	0.650	0.660	0.650	0.650	0.465	788,000
2022-02-10	0.640	0.660	0.640	0.660	0.473	2,040,000
2022-02-09	0.650	0.650	0.640	0.640	0.458	980,000
2022-02-08	0.640	0.650	0.640	0.640	0.458	1,658,000
2022-02-07	0.630	0.650	0.630	0.640	0.458	2,692,000
2022-02-04	0.640	0.640	0.630	0.630	0.451	3,254,858
2022-01-31	0.630	0.640	0.630	0.640	0.458	92,000
2022-01-28	0.630	0.640	0.620	0.640	0.458	304,000
2022-01-27	0.630	0.640	0.620	0.640	0.458	1,462,000
2022-01-26	0.630	0.640	0.630	0.640	0.458	1,240,000
2022-01-25	0.640	0.650	0.620	0.630	0.451	3,084,000
2022-01-24	0.650	0.650	0.640	0.650	0.465	1,930,000
2022-01-21	0.640	0.650	0.640	0.650	0.465	966,000
2022-01-20	0.640	0.650	0.640	0.640	0.458	1,254,000
2022-01-19	0.650	0.650	0.640	0.640	0.458	1,128,000
2022-01-18	0.650	0.650	0.640	0.640	0.458	328,000
2022-01-17	0.640	0.650	0.630	0.640	0.458	1,310,000
2022-01-14	0.640	0.650	0.630	0.640	0.458	818,000
2022-01-13	0.640	0.650	0.640	0.650	0.465	1,290,000
2022-01-12	0.640	0.650	0.630	0.630	0.451	1,266,000
2022-01-11	0.630	0.640	0.630	0.630	0.451	1,282,000
2022-01-10	0.630	0.650	0.630	0.630	0.451	2,474,000
2022-01-07	0.630	0.640	0.620	0.630	0.451	1,520,000
2022-01-06	0.630	0.630	0.620	0.620	0.444	1,598,000
2022-01-05	0.630	0.650	0.630	0.630	0.451	1,098,000
2022-01-04	0.630	0.640	0.620	0.630	0.451	282,000
2022-01-03	0.620	0.640	0.620	0.630	0.451	1,044,000
2021-12-31	0.620	0.620	0.620	0.620	0.444	40,000
2021-12-30	0.620	0.630	0.610	0.620	0.444	758,000
2021-12-29	0.620	0.620	0.610	0.620	0.444	672,000
2021-12-28	0.620	0.630	0.610	0.630	0.451	568,000
2021-12-24	0.610	0.620	0.610	0.620	0.444	60,000
2021-12-23	0.610	0.630	0.610	0.630	0.451	1,694,524
2021-12-22	0.610	0.620	0.610	0.620	0.444	310,000
2021-12-21	0.600	0.620	0.600	0.620	0.444	1,964,000
2021-12-20	0.610	0.620	0.600	0.600	0.430	2,010,000
2021-12-17	0.610	0.620	0.610	0.610	0.437	390,000
2021-12-16	0.620	0.620	0.610	0.610	0.437	476,000
2021-12-15	0.620	0.630	0.610	0.610	0.437	5,938,000
2021-12-14	0.620	0.630	0.620	0.620	0.444	614,000
2021-12-13	0.640	0.640	0.620	0.630	0.451	2,420,000
2021-12-10	0.640	0.650	0.630	0.640	0.458	4,786,000
2021-12-09	0.640	0.650	0.640	0.640	0.458	1,033,893
2021-12-08	0.650	0.650	0.640	0.640	0.458	1,306,000
2021-12-07	0.640	0.650	0.640	0.650	0.465	726,000
2021-12-06	0.640	0.650	0.630	0.640	0.458	2,866,000
2021-12-03	0.610	0.670	0.610	0.660	0.473	14,194,000
2021-12-02	0.610	0.610	0.600	0.600	0.430	2,120,000
2021-12-01	0.600	0.610	0.600	0.600	0.430	794,000

← NewerPage 20 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.