Tianjin Port Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	0.740	0.750	0.720	0.720	0.674	3,794,000
2025-07-30	0.760	0.760	0.740	0.750	0.702	2,328,000
2025-07-29	0.730	0.760	0.730	0.760	0.712	9,112,000
2025-07-28	0.730	0.750	0.720	0.740	0.693	2,476,000
2025-07-25	0.720	0.730	0.710	0.730	0.684	3,470,000
2025-07-24	0.720	0.730	0.720	0.730	0.684	990,000
2025-07-23	0.730	0.730	0.710	0.730	0.684	3,498,000
2025-07-22	0.700	0.730	0.700	0.720	0.674	9,956,000
2025-07-21	0.690	0.700	0.680	0.690	0.646	4,866,000
2025-07-18	0.690	0.690	0.680	0.680	0.637	1,858,000
2025-07-17	0.680	0.690	0.680	0.690	0.646	1,902,000
2025-07-16	0.690	0.700	0.690	0.690	0.646	2,872,000
2025-07-15	0.700	0.710	0.690	0.700	0.655	3,126,000
2025-07-14	0.680	0.700	0.680	0.700	0.655	6,016,252
2025-07-11	0.680	0.690	0.680	0.690	0.646	3,145,000
2025-07-10	0.670	0.680	0.670	0.680	0.637	2,036,000
2025-07-09	0.670	0.680	0.670	0.680	0.637	4,436,000
2025-07-08	0.670	0.680	0.670	0.670	0.627	1,852,000
2025-07-07	0.670	0.680	0.660	0.670	0.627	1,188,000
2025-07-04	0.680	0.680	0.660	0.660	0.618	916,000
2025-07-03	0.670	0.680	0.660	0.680	0.637	3,772,000
2025-07-02	0.650	0.680	0.650	0.660	0.618	4,466,000
2025-06-30	0.650	0.660	0.640	0.650	0.609	656,000
2025-06-27	0.660	0.660	0.640	0.650	0.609	4,920,000
2025-06-26	0.660	0.660	0.650	0.660	0.618	2,616,000
2025-06-25	0.660	0.660	0.650	0.660	0.618	1,094,000
2025-06-24	0.660	0.660	0.640	0.660	0.618	2,568,000
2025-06-23	0.640	0.660	0.640	0.660	0.618	1,180,000
2025-06-20	0.640	0.650	0.640	0.640	0.599	1,886,000
2025-06-19	0.690	0.690	0.680	0.690	0.604	2,020,000
2025-06-18	0.690	0.690	0.680	0.690	0.604	1,014,000
2025-06-17	0.680	0.690	0.680	0.690	0.604	516,000
2025-06-16	0.690	0.700	0.680	0.700	0.613	4,632,000
2025-06-13	0.680	0.690	0.680	0.690	0.604	1,754,000
2025-06-12	0.690	0.700	0.670	0.690	0.604	3,408,000
2025-06-11	0.680	0.690	0.670	0.690	0.604	2,930,000
2025-06-10	0.680	0.680	0.670	0.680	0.595	1,838,000
2025-06-09	0.680	0.680	0.670	0.680	0.595	2,506,000
2025-06-06	0.660	0.680	0.660	0.680	0.595	3,544,000
2025-06-05	0.660	0.670	0.660	0.660	0.578	1,448,000
2025-06-04	0.660	0.670	0.660	0.670	0.587	556,000
2025-06-03	0.660	0.670	0.660	0.660	0.578	772,000
2025-06-02	0.670	0.670	0.640	0.660	0.578	1,752,000
2025-05-30	0.670	0.680	0.660	0.670	0.587	718,000
2025-05-29	0.660	0.680	0.660	0.670	0.587	4,126,126
2025-05-28	0.660	0.670	0.660	0.670	0.587	1,388,000
2025-05-27	0.650	0.670	0.650	0.670	0.587	2,328,000
2025-05-26	0.650	0.660	0.650	0.660	0.578	434,000
2025-05-23	0.650	0.660	0.640	0.650	0.569	1,664,000
2025-05-22	0.650	0.660	0.650	0.650	0.569	604,000
2025-05-21	0.650	0.660	0.650	0.660	0.578	2,384,000
2025-05-20	0.650	0.660	0.640	0.660	0.578	1,914,000
2025-05-19	0.650	0.660	0.650	0.650	0.569	1,914,000
2025-05-16	0.640	0.660	0.640	0.640	0.560	1,012,000
2025-05-15	0.650	0.660	0.640	0.650	0.569	1,066,000
2025-05-14	0.650	0.660	0.640	0.660	0.578	1,346,000
2025-05-13	0.650	0.650	0.640	0.650	0.569	971,150
2025-05-12	0.630	0.650	0.630	0.650	0.569	2,574,000
2025-05-09	0.630	0.640	0.630	0.630	0.552	682,000
2025-05-08	0.630	0.640	0.620	0.630	0.552	1,700,000

← NewerPage 6 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.