Tianjin Port Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	0.690	0.710	0.690	0.710	0.665	4,338,000
2025-10-24	0.690	0.700	0.690	0.700	0.655	555,787
2025-10-23	0.690	0.700	0.680	0.690	0.646	6,942,000
2025-10-22	0.690	0.690	0.680	0.690	0.646	526,000
2025-10-21	0.680	0.690	0.680	0.690	0.646	906,000
2025-10-20	0.690	0.690	0.680	0.680	0.637	1,070,631
2025-10-17	0.680	0.690	0.680	0.680	0.637	632,000
2025-10-16	0.680	0.700	0.680	0.700	0.655	1,416,000
2025-10-15	0.690	0.700	0.680	0.690	0.646	1,916,000
2025-10-14	0.690	0.700	0.680	0.690	0.646	1,254,000
2025-10-13	0.680	0.690	0.670	0.680	0.637	2,848,631
2025-10-10	0.700	0.710	0.690	0.700	0.655	2,058,126
2025-10-09	0.710	0.710	0.700	0.700	0.655	404,000
2025-10-08	0.710	0.710	0.690	0.710	0.665	1,668,000
2025-10-06	0.710	0.710	0.700	0.710	0.665	1,928,000
2025-10-03	0.710	0.720	0.710	0.720	0.674	1,038,000
2025-10-02	0.710	0.720	0.700	0.720	0.674	2,040,000
2025-09-30	0.700	0.720	0.700	0.710	0.665	1,236,000
2025-09-29	0.700	0.720	0.700	0.700	0.655	1,286,000
2025-09-26	0.710	0.720	0.700	0.700	0.655	2,358,000
2025-09-25	0.720	0.720	0.700	0.710	0.665	2,484,000
2025-09-24	0.720	0.720	0.710	0.720	0.674	708,000
2025-09-23	0.720	0.720	0.710	0.720	0.674	886,000
2025-09-22	0.720	0.730	0.710	0.710	0.665	1,570,000
2025-09-19	0.730	0.740	0.720	0.730	0.684	1,228,000
2025-09-18	0.730	0.740	0.720	0.730	0.684	1,136,000
2025-09-17	0.740	0.750	0.720	0.740	0.693	3,522,000
2025-09-16	0.720	0.740	0.710	0.740	0.693	4,098,000
2025-09-15	0.720	0.720	0.710	0.710	0.665	2,630,000
2025-09-12	0.710	0.720	0.710	0.710	0.665	790,000
2025-09-11	0.720	0.720	0.700	0.710	0.665	2,010,000
2025-09-10	0.710	0.720	0.710	0.710	0.665	716,000
2025-09-09	0.710	0.720	0.700	0.710	0.665	1,152,000
2025-09-08	0.700	0.720	0.700	0.700	0.655	1,552,000
2025-09-05	0.700	0.710	0.690	0.700	0.655	860,000
2025-09-04	0.710	0.710	0.690	0.700	0.655	2,680,000
2025-09-03	0.710	0.720	0.710	0.720	0.674	1,320,000
2025-09-02	0.720	0.720	0.710	0.720	0.674	2,242,000
2025-09-01	0.730	0.730	0.720	0.720	0.674	3,004,000
2025-08-29	0.730	0.740	0.720	0.730	0.684	5,038,000
2025-08-28	0.710	0.730	0.710	0.720	0.674	2,640,000
2025-08-27	0.730	0.730	0.710	0.710	0.665	4,204,000
2025-08-26	0.740	0.740	0.720	0.730	0.684	5,448,000
2025-08-25	0.740	0.750	0.730	0.740	0.693	5,592,000
2025-08-22	0.740	0.750	0.730	0.740	0.693	3,128,000
2025-08-21	0.740	0.750	0.740	0.740	0.693	2,332,000
2025-08-20	0.740	0.740	0.730	0.740	0.693	1,168,000
2025-08-19	0.760	0.760	0.740	0.750	0.702	4,068,000
2025-08-18	0.740	0.760	0.730	0.760	0.712	8,378,000
2025-08-15	0.740	0.750	0.730	0.740	0.693	4,080,000
2025-08-14	0.750	0.750	0.730	0.740	0.693	2,244,000
2025-08-13	0.750	0.750	0.740	0.740	0.693	1,426,000
2025-08-12	0.750	0.750	0.740	0.750	0.702	806,000
2025-08-11	0.740	0.760	0.740	0.750	0.702	2,888,000
2025-08-08	0.720	0.750	0.720	0.740	0.693	3,248,000
2025-08-07	0.730	0.740	0.730	0.730	0.684	410,000
2025-08-06	0.720	0.740	0.720	0.740	0.693	2,668,000
2025-08-05	0.710	0.730	0.710	0.720	0.674	1,024,000
2025-08-04	0.710	0.720	0.710	0.710	0.665	1,654,000
2025-08-01	0.720	0.730	0.720	0.720	0.674	702,000

← NewerPage 5 of 21 · 1,231 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.