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
2023-01-31	3.340	3.340	3.280	3.320	2.658	62,000
2023-01-30	3.340	3.370	3.280	3.310	2.650	108,000
2023-01-27	3.320	3.320	3.240	3.300	2.642	54,000
2023-01-26	3.300	3.330	3.240	3.320	2.658	86,000
2023-01-20	3.260	3.300	3.240	3.300	2.642	58,000
2023-01-19	3.210	3.240	3.210	3.240	2.594	6,000
2023-01-18	3.290	3.370	3.260	3.260	2.610	54,000
2023-01-17	3.260	3.270	3.260	3.260	2.610	22,000
2023-01-16	3.240	3.290	3.240	3.260	2.610	52,000
2023-01-13	3.230	3.250	3.220	3.250	2.602	96,000
2023-01-12	3.230	3.240	3.200	3.220	2.578	20,000
2023-01-11	3.250	3.260	3.250	3.250	2.602	60,000
2023-01-10	3.230	3.300	3.230	3.250	2.602	26,000
2023-01-06	3.240	3.310	3.150	3.310	2.650	104,000
2023-01-05	3.290	3.290	3.250	3.290	2.634	148,000
2023-01-04	3.260	3.290	3.260	3.290	2.634	252,000
2023-01-03	3.230	3.270	3.200	3.270	2.618	116,000
2022-12-30	3.280	3.340	3.250	3.270	2.618	204,000
2022-12-29	3.260	3.280	3.260	3.270	2.618	202,000
2022-12-28	3.290	3.290	3.260	3.290	2.634	46,000
2022-12-23	3.270	3.290	3.240	3.250	2.602	154,000
2022-12-22	3.270	3.300	3.250	3.290	2.634	208,000
2022-12-21	3.270	3.290	3.250	3.270	2.618	180,000
2022-12-20	3.280	3.300	3.250	3.280	2.626	78,000
2022-12-19	3.270	3.280	3.240	3.270	2.618	230,000
2022-12-16	3.270	3.280	3.260	3.280	2.626	62,000
2022-12-15	3.260	3.270	3.260	3.270	2.618	42,000
2022-12-14	3.330	3.330	3.270	3.280	2.626	30,000
2022-12-13	3.290	3.290	3.280	3.280	2.626	36,000
2022-12-12	3.330	3.330	3.270	3.300	2.642	104,000
2022-12-09	3.300	3.350	3.300	3.310	2.650	276,000
2022-12-08	3.280	3.350	3.280	3.320	2.658	74,000
2022-12-07	3.350	3.380	3.240	3.280	2.626	510,000
2022-12-06	3.290	3.360	3.290	3.340	2.674	168,000
2022-12-05	3.260	3.340	3.250	3.340	2.674	330,000
2022-12-02	3.310	3.310	3.230	3.280	2.626	258,000
2022-12-01	3.130	3.340	3.120	3.310	2.650	2,586,000
2022-11-30	3.060	3.120	3.060	3.090	2.474	716,000
2022-11-29	2.960	3.080	2.960	3.040	2.434	692,000
2022-11-28	2.810	2.980	2.810	2.980	2.386	318,000
2022-11-25	2.920	2.970	2.900	2.930	2.346	100,000
2022-11-24	2.910	2.910	2.910	2.910	2.330	52,000
2022-11-23	2.920	2.980	2.920	2.980	2.386	74,000
2022-11-22	2.910	2.960	2.890	2.950	2.362	416,000
2022-11-21	2.810	2.920	2.800	2.910	2.330	350,000
2022-11-18	2.810	2.840	2.800	2.840	2.274	152,000
2022-11-17	2.820	2.830	2.750	2.820	2.258	1,612,000
2022-11-16	2.840	2.890	2.820	2.820	2.258	186,000
2022-11-15	2.800	2.880	2.800	2.880	2.306	176,000
2022-11-14	2.790	2.840	2.770	2.830	2.266	390,000
2022-11-11	2.780	2.780	2.650	2.750	2.202	2,064,000
2022-11-10	2.700	2.750	2.650	2.690	2.154	676,000
2022-11-09	2.740	2.760	2.720	2.720	2.178	48,000
2022-11-08	2.730	2.760	2.710	2.760	2.210	198,000
2022-11-07	2.750	2.750	2.690	2.710	2.170	204,000
2022-11-04	2.630	2.680	2.590	2.640	2.114	198,000
2022-11-03	2.570	2.620	2.560	2.560	2.050	170,000
2022-11-02	2.550	2.630	2.480	2.620	2.098	1,628,000
2022-11-01	2.630	2.640	2.510	2.630	2.106	1,826,000
2022-10-31	2.510	2.640	2.510	2.640	2.114	3,732,000

← NewerPage 16 of 21 · 1,209 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.