Bank of Tianjin Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 1.780 | 1.820 | 1.770 | 1.820 | 1.701 | 543,000 |
| 2025-04-25 | 1.750 | 1.780 | 1.750 | 1.760 | 1.645 | 440,500 |
| 2025-04-24 | 1.740 | 1.750 | 1.730 | 1.750 | 1.636 | 259,000 |
| 2025-04-23 | 1.730 | 1.870 | 1.730 | 1.750 | 1.636 | 912,000 |
| 2025-04-22 | 1.880 | 1.890 | 1.870 | 1.890 | 1.629 | 1,223,000 |
| 2025-04-17 | 1.840 | 1.880 | 1.810 | 1.880 | 1.620 | 1,163,500 |
| 2025-04-16 | 1.850 | 1.850 | 1.810 | 1.830 | 1.577 | 1,008,000 |
| 2025-04-15 | 1.840 | 1.850 | 1.800 | 1.850 | 1.594 | 323,500 |
| 2025-04-14 | 1.790 | 1.840 | 1.780 | 1.840 | 1.586 | 876,500 |
| 2025-04-11 | 1.750 | 1.800 | 1.740 | 1.780 | 1.534 | 495,000 |
| 2025-04-10 | 1.780 | 1.780 | 1.740 | 1.750 | 1.508 | 151,000 |
| 2025-04-09 | 1.720 | 1.770 | 1.700 | 1.750 | 1.508 | 675,500 |
| 2025-04-08 | 1.750 | 1.760 | 1.700 | 1.740 | 1.500 | 433,500 |
| 2025-04-07 | 1.730 | 1.800 | 1.680 | 1.750 | 1.508 | 2,564,500 |
| 2025-04-03 | 1.860 | 1.890 | 1.850 | 1.880 | 1.620 | 235,500 |
| 2025-04-02 | 1.900 | 1.900 | 1.870 | 1.900 | 1.638 | 314,000 |
| 2025-04-01 | 1.860 | 1.880 | 1.860 | 1.880 | 1.620 | 319,000 |
| 2025-03-31 | 1.910 | 1.910 | 1.850 | 1.870 | 1.612 | 421,000 |
| 2025-03-28 | 1.900 | 1.910 | 1.860 | 1.900 | 1.638 | 733,500 |
| 2025-03-27 | 1.900 | 1.900 | 1.860 | 1.890 | 1.629 | 705,500 |
| 2025-03-26 | 1.920 | 1.920 | 1.850 | 1.910 | 1.646 | 605,000 |
| 2025-03-25 | 1.890 | 1.920 | 1.860 | 1.900 | 1.638 | 1,285,500 |
| 2025-03-24 | 1.850 | 1.890 | 1.810 | 1.890 | 1.629 | 1,887,500 |
| 2025-03-21 | 1.820 | 1.850 | 1.780 | 1.850 | 1.594 | 2,785,500 |
| 2025-03-20 | 1.820 | 1.850 | 1.780 | 1.840 | 1.586 | 964,000 |
| 2025-03-19 | 1.800 | 1.830 | 1.790 | 1.810 | 1.560 | 413,000 |
| 2025-03-18 | 1.760 | 1.800 | 1.750 | 1.800 | 1.551 | 1,237,000 |
| 2025-03-17 | 1.770 | 1.770 | 1.740 | 1.760 | 1.517 | 2,250,500 |
| 2025-03-14 | 1.740 | 1.800 | 1.740 | 1.750 | 1.508 | 1,315,500 |
| 2025-03-13 | 1.730 | 1.750 | 1.730 | 1.730 | 1.491 | 332,500 |
| 2025-03-12 | 1.720 | 1.730 | 1.720 | 1.730 | 1.491 | 229,000 |
| 2025-03-11 | 1.720 | 1.750 | 1.710 | 1.730 | 1.491 | 90,000 |
| 2025-03-10 | 1.750 | 1.750 | 1.720 | 1.720 | 1.482 | 573,000 |
| 2025-03-07 | 1.730 | 1.740 | 1.720 | 1.740 | 1.500 | 151,500 |
| 2025-03-06 | 1.730 | 1.740 | 1.710 | 1.720 | 1.482 | 239,000 |
| 2025-03-05 | 1.710 | 1.800 | 1.680 | 1.710 | 1.474 | 461,000 |
| 2025-03-04 | 1.720 | 1.730 | 1.700 | 1.720 | 1.482 | 268,500 |
| 2025-03-03 | 1.730 | 1.770 | 1.710 | 1.720 | 1.482 | 325,000 |
| 2025-02-28 | 1.740 | 1.740 | 1.700 | 1.700 | 1.465 | 898,000 |
| 2025-02-27 | 1.760 | 1.760 | 1.740 | 1.750 | 1.508 | 127,500 |
| 2025-02-26 | 1.740 | 1.780 | 1.720 | 1.760 | 1.517 | 1,203,500 |
| 2025-02-25 | 1.710 | 1.750 | 1.710 | 1.740 | 1.500 | 439,000 |
| 2025-02-24 | 1.760 | 1.760 | 1.730 | 1.730 | 1.491 | 685,500 |
| 2025-02-21 | 1.740 | 1.760 | 1.740 | 1.750 | 1.508 | 389,000 |
| 2025-02-20 | 1.760 | 1.760 | 1.740 | 1.740 | 1.500 | 241,000 |
| 2025-02-19 | 1.750 | 1.770 | 1.740 | 1.750 | 1.508 | 323,000 |
| 2025-02-18 | 1.760 | 1.840 | 1.750 | 1.750 | 1.508 | 1,928,500 |
| 2025-02-17 | 1.760 | 1.780 | 1.750 | 1.760 | 1.517 | 756,500 |
| 2025-02-14 | 1.750 | 1.760 | 1.730 | 1.740 | 1.500 | 277,500 |
| 2025-02-13 | 1.740 | 1.790 | 1.730 | 1.740 | 1.500 | 640,000 |
| 2025-02-12 | 1.750 | 1.760 | 1.730 | 1.750 | 1.508 | 186,000 |
| 2025-02-11 | 1.740 | 1.750 | 1.730 | 1.750 | 1.508 | 276,000 |
| 2025-02-10 | 1.720 | 1.740 | 1.720 | 1.730 | 1.491 | 361,500 |
| 2025-02-07 | 1.720 | 1.730 | 1.710 | 1.720 | 1.482 | 176,000 |
| 2025-02-06 | 1.730 | 1.730 | 1.710 | 1.710 | 1.474 | 252,500 |
| 2025-02-04 | 1.720 | 1.750 | 1.710 | 1.740 | 1.500 | 278,500 |
| 2025-02-03 | 1.720 | 1.720 | 1.690 | 1.720 | 1.482 | 501,000 |
| 2025-01-28 | 1.730 | 1.730 | 1.730 | 1.730 | 1.491 | 1,000 |
| 2025-01-27 | 1.750 | 1.750 | 1.710 | 1.730 | 1.491 | 245,500 |
| 2025-01-24 | 1.750 | 1.750 | 1.710 | 1.710 | 1.474 | 201,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 0.1562 HKD |
| 2025-04-23 | 0.1472 HKD |
| 2024-04-23 | 0.1323 HKD |
| 2020-05-14 | 0.1970 HKD |
| 2019-05-20 | 0.2068 HKD |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.