Tianjin Port Development Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-05	0.660	0.680	0.660	0.670	0.587	2,332,000
2024-11-04	0.660	0.670	0.650	0.660	0.578	2,251,136
2024-11-01	0.660	0.680	0.660	0.670	0.587	1,880,000
2024-10-31	0.660	0.680	0.660	0.670	0.587	2,388,000
2024-10-30	0.680	0.690	0.660	0.670	0.587	5,356,000
2024-10-29	0.680	0.690	0.670	0.680	0.595	994,000
2024-10-28	0.680	0.690	0.670	0.680	0.595	1,242,000
2024-10-25	0.680	0.680	0.670	0.680	0.595	2,484,000
2024-10-24	0.680	0.690	0.670	0.690	0.604	4,028,000
2024-10-23	0.680	0.690	0.680	0.690	0.604	2,728,000
2024-10-22	0.690	0.690	0.670	0.690	0.604	4,742,000
2024-10-21	0.690	0.690	0.680	0.690	0.604	1,734,000
2024-10-18	0.670	0.700	0.670	0.690	0.604	1,958,000
2024-10-17	0.680	0.690	0.670	0.670	0.587	1,600,000
2024-10-16	0.680	0.690	0.670	0.680	0.595	1,818,000
2024-10-15	0.700	0.710	0.670	0.690	0.604	3,438,000
2024-10-14	0.680	0.700	0.670	0.700	0.613	5,628,000
2024-10-10	0.670	0.700	0.660	0.690	0.604	3,270,681
2024-10-09	0.690	0.700	0.650	0.650	0.569	8,675,574
2024-10-08	0.750	0.760	0.680	0.690	0.604	17,426,000
2024-10-07	0.710	0.770	0.700	0.770	0.674	12,144,020
2024-10-04	0.670	0.710	0.670	0.710	0.622	6,074,252
2024-10-03	0.700	0.700	0.670	0.690	0.604	5,196,000
2024-10-02	0.660	0.720	0.660	0.700	0.613	15,751,970
2024-09-30	0.630	0.670	0.630	0.660	0.578	9,322,631
2024-09-27	0.620	0.640	0.610	0.630	0.552	5,518,000
2024-09-26	0.610	0.630	0.610	0.620	0.543	2,606,000
2024-09-25	0.620	0.620	0.600	0.610	0.534	1,164,000
2024-09-24	0.590	0.610	0.590	0.610	0.534	2,044,000
2024-09-23	0.590	0.590	0.590	0.590	0.517	650,000
2024-09-20	0.600	0.600	0.590	0.590	0.517	206,000
2024-09-19	0.580	0.600	0.570	0.600	0.525	3,212,000
2024-09-17	0.580	0.590	0.570	0.590	0.517	1,726,000
2024-09-16	0.580	0.590	0.570	0.580	0.508	784,000
2024-09-13	0.570	0.600	0.570	0.600	0.525	1,608,000
2024-09-12	0.570	0.580	0.570	0.570	0.499	1,414,000
2024-09-11	0.570	0.570	0.560	0.560	0.490	1,452,000
2024-09-10	0.580	0.580	0.570	0.570	0.499	736,000
2024-09-09	0.590	0.590	0.570	0.580	0.508	1,780,000
2024-09-05	0.590	0.590	0.590	0.590	0.517	736,000
2024-09-04	0.590	0.590	0.580	0.590	0.517	503,263
2024-09-03	0.590	0.600	0.590	0.590	0.517	416,000
2024-09-02	0.590	0.600	0.590	0.600	0.525	200,000
2024-08-30	0.600	0.600	0.590	0.600	0.525	2,214,312
2024-08-29	0.580	0.590	0.560	0.590	0.517	4,512,000
2024-08-28	0.610	0.610	0.590	0.590	0.517	2,308,000
2024-08-27	0.610	0.610	0.600	0.610	0.534	2,420,000
2024-08-26	0.620	0.620	0.590	0.600	0.525	2,646,000
2024-08-23	0.610	0.620	0.600	0.620	0.543	688,000
2024-08-22	0.620	0.620	0.610	0.610	0.534	2,060,000
2024-08-21	0.620	0.620	0.610	0.610	0.534	1,222,000
2024-08-20	0.630	0.630	0.620	0.630	0.552	1,010,000
2024-08-19	0.610	0.630	0.610	0.620	0.543	1,694,000
2024-08-16	0.610	0.620	0.610	0.610	0.534	1,098,000
2024-08-15	0.610	0.610	0.600	0.600	0.525	660,000
2024-08-14	0.600	0.620	0.600	0.620	0.543	3,522,000
2024-08-13	0.600	0.610	0.600	0.600	0.525	1,134,000
2024-08-12	0.610	0.610	0.600	0.600	0.525	604,000
2024-08-09	0.620	0.620	0.610	0.610	0.534	538,000
2024-08-08	0.610	0.620	0.610	0.610	0.534	1,394,000

← NewerPage 9 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.