Tianjin Port Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-05	0.670	0.680	0.660	0.670	0.587	952,000
2025-02-04	0.660	0.670	0.660	0.670	0.587	2,186,000
2025-02-03	0.660	0.670	0.660	0.670	0.587	1,870,000
2025-01-28	0.670	0.680	0.660	0.670	0.587	724,000
2025-01-27	0.680	0.680	0.670	0.680	0.595	558,000
2025-01-24	0.670	0.680	0.660	0.680	0.595	1,268,000
2025-01-23	0.660	0.680	0.660	0.680	0.595	1,446,000
2025-01-22	0.650	0.660	0.650	0.660	0.578	1,234,000
2025-01-21	0.660	0.670	0.650	0.660	0.578	1,802,000
2025-01-20	0.640	0.680	0.640	0.680	0.595	6,382,000
2025-01-17	0.640	0.640	0.640	0.640	0.560	318,000
2025-01-16	0.650	0.650	0.640	0.640	0.560	747,136
2025-01-15	0.640	0.650	0.640	0.640	0.560	430,000
2025-01-14	0.650	0.650	0.640	0.640	0.560	1,396,000
2025-01-13	0.630	0.660	0.620	0.640	0.560	3,026,000
2025-01-10	0.640	0.640	0.630	0.630	0.552	46,000
2025-01-09	0.630	0.640	0.630	0.640	0.560	1,440,000
2025-01-08	0.630	0.640	0.620	0.630	0.552	2,072,000
2025-01-07	0.640	0.640	0.620	0.640	0.560	810,000
2025-01-06	0.630	0.640	0.620	0.640	0.560	1,060,000
2025-01-03	0.620	0.620	0.620	0.620	0.543	224,000
2025-01-02	0.640	0.640	0.620	0.620	0.543	3,352,000
2024-12-31	0.640	0.650	0.630	0.640	0.560	1,160,000
2024-12-30	0.620	0.640	0.620	0.640	0.560	1,882,000
2024-12-27	0.630	0.630	0.610	0.620	0.543	5,894,000
2024-12-24	0.620	0.620	0.610	0.620	0.543	812,000
2024-12-23	0.610	0.620	0.610	0.620	0.543	752,000
2024-12-20	0.620	0.630	0.600	0.620	0.543	2,828,000
2024-12-19	0.620	0.630	0.610	0.620	0.543	2,942,000
2024-12-18	0.620	0.620	0.610	0.620	0.543	1,134,000
2024-12-17	0.620	0.620	0.610	0.620	0.543	990,000
2024-12-16	0.620	0.630	0.620	0.620	0.543	872,000
2024-12-13	0.620	0.620	0.610	0.620	0.543	448,000
2024-12-12	0.620	0.620	0.620	0.620	0.543	1,732,000
2024-12-11	0.620	0.620	0.610	0.620	0.543	2,214,000
2024-12-10	0.640	0.640	0.610	0.610	0.534	3,816,000
2024-12-09	0.610	0.630	0.610	0.630	0.552	1,176,000
2024-12-06	0.600	0.610	0.600	0.610	0.534	2,060,000
2024-12-05	0.610	0.610	0.600	0.600	0.525	864,000
2024-12-04	0.600	0.610	0.600	0.610	0.534	1,358,000
2024-12-03	0.590	0.610	0.590	0.600	0.525	1,488,000
2024-12-02	0.610	0.610	0.590	0.590	0.517	2,594,000
2024-11-29	0.590	0.610	0.590	0.600	0.525	1,476,000
2024-11-28	0.600	0.610	0.600	0.610	0.534	358,000
2024-11-27	0.590	0.610	0.590	0.600	0.525	1,068,000
2024-11-26	0.610	0.610	0.570	0.590	0.517	3,664,000
2024-11-25	0.600	0.610	0.600	0.600	0.525	850,000
2024-11-22	0.640	0.640	0.600	0.610	0.534	4,510,000
2024-11-21	0.620	0.630	0.620	0.630	0.552	448,000
2024-11-20	0.630	0.640	0.620	0.640	0.560	336,000
2024-11-19	0.630	0.640	0.630	0.630	0.552	2,120,000
2024-11-18	0.620	0.630	0.620	0.620	0.543	800,000
2024-11-15	0.620	0.630	0.620	0.620	0.543	238,000
2024-11-14	0.630	0.630	0.610	0.610	0.534	4,192,000
2024-11-13	0.640	0.640	0.630	0.640	0.560	528,000
2024-11-12	0.660	0.660	0.630	0.640	0.560	3,288,000
2024-11-11	0.650	0.660	0.650	0.660	0.578	2,102,000
2024-11-08	0.670	0.680	0.650	0.670	0.587	1,554,000
2024-11-07	0.660	0.670	0.650	0.660	0.578	2,622,000
2024-11-06	0.670	0.680	0.650	0.650	0.569	2,480,000

← NewerPage 8 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.