Tianjin Tianbao Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.460	0.460	0.460	0.460	0.430	0
2024-02-09	0.460	0.460	0.460	0.460	0.430	0
2024-02-08	0.440	0.460	0.440	0.460	0.430	190,000
2024-02-07	0.445	0.445	0.445	0.445	0.416	0
2024-02-06	0.455	0.455	0.455	0.455	0.425	0
2024-02-05	0.455	0.455	0.455	0.455	0.425	0
2024-02-02	0.455	0.455	0.455	0.455	0.425	0
2024-02-01	0.460	0.460	0.460	0.460	0.430	0
2024-01-31	0.460	0.460	0.460	0.460	0.430	0
2024-01-30	0.460	0.460	0.460	0.460	0.430	0
2024-01-29	0.460	0.460	0.460	0.460	0.430	0
2024-01-26	0.460	0.460	0.460	0.460	0.430	0
2024-01-25	0.460	0.460	0.460	0.460	0.430	0
2024-01-24	0.460	0.460	0.460	0.460	0.430	0
2024-01-23	0.460	0.460	0.460	0.460	0.430	0
2024-01-22	0.460	0.460	0.460	0.460	0.430	0
2024-01-19	0.460	0.460	0.460	0.460	0.430	0
2024-01-18	0.460	0.460	0.460	0.460	0.430	0
2024-01-17	0.465	0.470	0.460	0.460	0.430	54,000
2024-01-16	0.470	0.470	0.470	0.470	0.439	16,000
2024-01-15	0.430	0.440	0.430	0.430	0.402	42,000
2024-01-12	0.455	0.455	0.455	0.455	0.425	0
2024-01-11	0.455	0.540	0.455	0.455	0.425	32,000
2024-01-10	0.540	0.540	0.540	0.540	0.505	0
2024-01-09	0.540	0.540	0.540	0.540	0.505	0
2024-01-08	0.550	0.550	0.550	0.550	0.514	0
2024-01-05	0.510	0.590	0.510	0.580	0.542	12,000
2024-01-04	0.490	0.490	0.490	0.490	0.458	0
2024-01-03	0.420	0.490	0.420	0.490	0.458	76,000
2024-01-02	0.470	0.470	0.470	0.470	0.439	0
2023-12-29	0.480	0.480	0.470	0.470	0.439	20,000
2023-12-28	0.480	0.480	0.480	0.480	0.449	50,000
2023-12-27	0.490	0.495	0.490	0.490	0.458	10,000
2023-12-22	0.475	0.475	0.475	0.475	0.444	40,000
2023-12-21	0.445	0.445	0.445	0.445	0.416	0
2023-12-20	0.410	0.455	0.380	0.445	0.416	46,000
2023-12-19	0.430	0.430	0.430	0.430	0.402	0
2023-12-18	0.430	0.430	0.430	0.430	0.402	0
2023-12-15	0.430	0.430	0.430	0.430	0.402	0
2023-12-14	0.430	0.430	0.430	0.430	0.402	0
2023-12-13	0.430	0.430	0.430	0.430	0.402	0
2023-12-12	0.430	0.430	0.430	0.430	0.402	0
2023-12-11	0.430	0.430	0.430	0.430	0.402	0
2023-12-08	0.430	0.430	0.430	0.430	0.402	2,000
2023-12-07	0.425	0.425	0.425	0.425	0.397	0
2023-12-06	0.425	0.425	0.425	0.425	0.397	0
2023-12-05	0.425	0.425	0.425	0.425	0.397	0
2023-12-04	0.425	0.425	0.425	0.425	0.397	0
2023-12-01	0.425	0.425	0.425	0.425	0.397	10,000
2023-11-30	0.430	0.430	0.430	0.430	0.402	6,000
2023-11-29	0.425	0.425	0.425	0.425	0.397	0
2023-11-28	0.425	0.425	0.425	0.425	0.397	0
2023-11-27	0.425	0.425	0.425	0.425	0.397	0
2023-11-24	0.425	0.425	0.425	0.425	0.397	0
2023-11-23	0.425	0.425	0.425	0.425	0.397	0
2023-11-22	0.425	0.425	0.425	0.425	0.397	0
2023-11-21	0.425	0.425	0.425	0.425	0.397	0
2023-11-20	0.425	0.425	0.425	0.425	0.397	0
2023-11-17	0.425	0.425	0.425	0.425	0.397	0
2023-11-16	0.425	0.425	0.425	0.425	0.397	0

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.0300 HKD
2025-05-14	0.0150 HKD
2023-06-15	0.0264 HKD
2021-06-15	0.0606 HKD
2020-06-17	0.0329 HKD
2019-06-12	0.0910 HKD

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