Tianjin Capital Environmental Protection Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	3.100	3.100	3.040	3.080	2.466	28,000
2023-04-28	3.080	3.180	3.080	3.130	2.506	596,698
2023-04-27	3.120	3.170	3.050	3.080	2.466	288,000
2023-04-26	3.060	3.110	3.050	3.090	2.474	270,000
2023-04-25	3.060	3.090	3.060	3.070	2.458	73,600
2023-04-24	3.060	3.140	3.060	3.060	2.450	200,000
2023-04-21	3.180	3.200	3.060	3.060	2.450	192,000
2023-04-20	3.160	3.190	3.110	3.190	2.554	312,000
2023-04-19	3.130	3.190	3.130	3.160	2.530	12,000
2023-04-18	3.180	3.220	3.170	3.170	2.538	118,000
2023-04-17	3.120	3.200	3.090	3.200	2.562	742,000
2023-04-14	3.170	3.170	3.100	3.130	2.506	200,000
2023-04-13	3.110	3.150	3.110	3.150	2.522	12,000
2023-04-12	3.170	3.170	3.130	3.130	2.506	80,000
2023-04-11	3.140	3.160	3.130	3.130	2.506	38,000
2023-04-06	3.180	3.180	3.140	3.140	2.514	24,000
2023-04-04	3.140	3.180	3.110	3.160	2.530	60,000
2023-04-03	3.130	3.180	3.130	3.180	2.546	58,000
2023-03-31	3.110	3.150	3.080	3.130	2.506	78,000
2023-03-30	3.090	3.160	3.040	3.110	2.490	86,000
2023-03-29	3.120	3.120	3.060	3.090	2.474	154,000
2023-03-28	3.110	3.290	3.060	3.150	2.522	224,500
2023-03-27	3.170	3.170	3.100	3.110	2.490	150,000
2023-03-24	3.250	3.270	3.160	3.170	2.538	88,000
2023-03-23	3.210	3.270	3.160	3.200	2.562	114,000
2023-03-22	3.180	3.320	3.180	3.210	2.570	108,000
2023-03-21	3.210	3.210	3.190	3.190	2.554	32,000
2023-03-20	3.220	3.250	3.190	3.240	2.594	78,000
2023-03-17	3.250	3.330	3.200	3.210	2.570	2,485,266
2023-03-16	3.200	3.250	3.180	3.190	2.554	92,000
2023-03-15	3.260	3.340	3.220	3.250	2.602	86,000
2023-03-14	3.230	3.230	3.210	3.210	2.570	16,000
2023-03-13	3.240	3.320	3.210	3.320	2.658	76,000
2023-03-10	3.230	3.290	3.210	3.270	2.618	48,000
2023-03-09	3.270	3.340	3.250	3.340	2.674	174,000
2023-03-08	3.220	3.380	3.220	3.380	2.706	48,000
2023-03-07	3.320	3.380	3.290	3.340	2.674	288,000
2023-03-06	3.330	3.350	3.280	3.330	2.666	40,000
2023-03-03	3.210	3.350	3.200	3.350	2.682	310,000
2023-03-02	3.280	3.280	3.250	3.280	2.626	62,000
2023-03-01	3.220	3.260	3.200	3.260	2.610	124,000
2023-02-28	3.180	3.200	3.180	3.200	2.562	10,000
2023-02-27	3.180	3.200	3.160	3.200	2.562	74,000
2023-02-24	3.200	3.200	3.180	3.190	2.554	14,000
2023-02-23	3.230	3.250	3.230	3.230	2.586	12,000
2023-02-22	3.250	3.270	3.250	3.260	2.610	12,000
2023-02-21	3.280	3.280	3.160	3.250	2.602	180,000
2023-02-20	3.250	3.270	3.230	3.260	2.610	63,000
2023-02-17	3.230	3.270	3.220	3.220	2.578	62,000
2023-02-16	3.210	3.210	3.200	3.210	2.570	22,000
2023-02-15	3.230	3.250	3.180	3.250	2.602	98,000
2023-02-14	3.240	3.310	3.210	3.310	2.650	112,000
2023-02-13	3.210	3.380	3.200	3.320	2.658	98,000
2023-02-10	3.210	3.240	3.190	3.200	2.562	116,000
2023-02-09	3.210	3.270	3.200	3.270	2.618	18,000
2023-02-08	3.240	3.240	3.200	3.210	2.570	72,000
2023-02-07	3.250	3.270	3.200	3.270	2.618	302,000
2023-02-06	3.260	3.260	3.220	3.220	2.578	60,000
2023-02-03	3.280	3.280	3.260	3.260	2.610	42,000
2023-02-02	3.280	3.340	3.280	3.300	2.642	12,000

← NewerPage 15 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-22	0.2399 HKD
2025-05-29	0.1854 HKD
2024-06-07	0.1823 HKD
2023-06-05	0.1587 HKD
2022-05-19	0.1715 HKD
2021-06-07	0.1456 HKD
2020-05-20	0.1168 HKD
2019-05-20	0.1206 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.