Tianjin Port Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-07	0.620	0.630	0.610	0.630	0.552	3,960,000
2025-05-06	0.620	0.630	0.610	0.610	0.534	2,280,000
2025-05-02	0.610	0.620	0.610	0.620	0.543	1,052,000
2025-04-30	0.610	0.620	0.610	0.610	0.534	1,420,000
2025-04-29	0.610	0.620	0.610	0.610	0.534	202,000
2025-04-28	0.610	0.630	0.610	0.610	0.534	2,598,000
2025-04-25	0.620	0.630	0.620	0.620	0.543	1,110,000
2025-04-24	0.620	0.620	0.610	0.620	0.543	214,000
2025-04-23	0.610	0.630	0.610	0.610	0.534	2,252,000
2025-04-22	0.600	0.610	0.600	0.600	0.525	926,000
2025-04-17	0.600	0.610	0.600	0.600	0.525	830,681
2025-04-16	0.610	0.620	0.600	0.600	0.525	916,000
2025-04-15	0.620	0.620	0.610	0.620	0.543	256,000
2025-04-14	0.610	0.620	0.610	0.620	0.543	1,212,000
2025-04-11	0.610	0.620	0.600	0.610	0.534	2,144,000
2025-04-10	0.600	0.610	0.600	0.610	0.534	1,606,000
2025-04-09	0.590	0.600	0.550	0.600	0.525	4,366,000
2025-04-08	0.600	0.610	0.570	0.590	0.517	6,710,000
2025-04-07	0.630	0.640	0.590	0.600	0.525	6,522,000
2025-04-03	0.660	0.660	0.650	0.660	0.578	1,126,000
2025-04-02	0.660	0.670	0.660	0.660	0.578	702,000
2025-04-01	0.650	0.670	0.650	0.660	0.578	2,930,000
2025-03-31	0.660	0.670	0.640	0.650	0.569	6,466,000
2025-03-28	0.670	0.670	0.660	0.670	0.587	2,002,000
2025-03-27	0.680	0.680	0.660	0.670	0.587	6,904,000
2025-03-26	0.670	0.680	0.670	0.680	0.595	776,000
2025-03-25	0.670	0.680	0.660	0.680	0.595	2,154,000
2025-03-24	0.670	0.680	0.660	0.670	0.587	2,442,000
2025-03-21	0.670	0.670	0.650	0.660	0.578	3,880,000
2025-03-20	0.670	0.680	0.660	0.670	0.587	3,658,000
2025-03-19	0.670	0.680	0.670	0.670	0.587	1,258,000
2025-03-18	0.660	0.690	0.660	0.680	0.595	8,576,000
2025-03-17	0.650	0.660	0.650	0.660	0.578	1,064,000
2025-03-14	0.650	0.660	0.640	0.650	0.569	3,456,126
2025-03-13	0.650	0.650	0.640	0.650	0.569	1,024,000
2025-03-12	0.650	0.660	0.640	0.650	0.569	3,334,000
2025-03-11	0.640	0.650	0.640	0.650	0.569	1,378,000
2025-03-10	0.660	0.660	0.640	0.660	0.578	7,758,000
2025-03-07	0.660	0.670	0.650	0.660	0.578	3,568,000
2025-03-06	0.660	0.680	0.650	0.660	0.578	4,884,378
2025-03-05	0.640	0.660	0.640	0.650	0.569	2,316,000
2025-03-04	0.640	0.650	0.640	0.640	0.560	1,190,000
2025-03-03	0.640	0.650	0.640	0.650	0.569	994,000
2025-02-28	0.650	0.650	0.640	0.640	0.560	2,564,000
2025-02-27	0.650	0.660	0.640	0.660	0.578	4,844,000
2025-02-26	0.650	0.660	0.640	0.650	0.569	1,890,000
2025-02-25	0.650	0.660	0.640	0.650	0.569	2,284,000
2025-02-24	0.650	0.650	0.640	0.640	0.560	3,624,000
2025-02-21	0.650	0.650	0.640	0.650	0.569	2,752,000
2025-02-20	0.650	0.670	0.640	0.650	0.569	7,994,000
2025-02-19	0.660	0.670	0.630	0.660	0.578	7,526,000
2025-02-18	0.670	0.680	0.650	0.670	0.587	3,604,000
2025-02-17	0.670	0.670	0.660	0.670	0.587	4,488,000
2025-02-14	0.660	0.670	0.660	0.670	0.587	2,598,000
2025-02-13	0.690	0.690	0.660	0.670	0.587	2,588,000
2025-02-12	0.670	0.680	0.670	0.680	0.595	2,264,000
2025-02-11	0.670	0.680	0.660	0.670	0.587	1,562,000
2025-02-10	0.670	0.680	0.660	0.680	0.595	1,128,000
2025-02-07	0.670	0.680	0.660	0.680	0.595	2,144,000
2025-02-06	0.660	0.680	0.660	0.680	0.595	916,000

← NewerPage 7 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.