Tianjin Port Development Holdings Ltd historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	0.610	0.610	0.600	0.600	0.430	2,120,000
2021-12-01	0.600	0.610	0.600	0.600	0.430	794,000
2021-11-30	0.600	0.610	0.600	0.610	0.437	1,094,000
2021-11-29	0.610	0.620	0.600	0.600	0.430	462,000
2021-11-26	0.620	0.620	0.610	0.620	0.444	857,513
2021-11-25	0.620	0.630	0.620	0.620	0.444	404,000
2021-11-24	0.620	0.630	0.610	0.620	0.444	768,000
2021-11-23	0.620	0.630	0.610	0.630	0.451	604,631
2021-11-22	0.620	0.630	0.610	0.620	0.444	362,000
2021-11-19	0.620	0.630	0.620	0.630	0.451	760,000
2021-11-18	0.620	0.630	0.610	0.620	0.444	684,222
2021-11-17	0.620	0.630	0.620	0.630	0.451	150,000
2021-11-16	0.620	0.640	0.620	0.630	0.451	1,940,000
2021-11-15	0.620	0.630	0.620	0.630	0.451	528,000
2021-11-12	0.620	0.630	0.620	0.630	0.451	422,000
2021-11-11	0.610	0.620	0.610	0.620	0.444	1,506,000
2021-11-10	0.620	0.620	0.610	0.620	0.444	2,252,000
2021-11-09	0.620	0.630	0.620	0.620	0.444	828,000
2021-11-08	0.620	0.630	0.620	0.630	0.451	286,000
2021-11-05	0.630	0.640	0.620	0.620	0.444	834,000
2021-11-04	0.630	0.640	0.630	0.630	0.451	2,260,000
2021-11-03	0.640	0.640	0.630	0.640	0.458	990,000
2021-11-02	0.640	0.640	0.630	0.640	0.458	778,000
2021-11-01	0.640	0.650	0.630	0.630	0.451	2,144,000
2021-10-29	0.640	0.650	0.640	0.650	0.465	2,786,000
2021-10-28	0.640	0.650	0.640	0.640	0.458	1,180,000
2021-10-27	0.650	0.650	0.640	0.640	0.458	1,730,000
2021-10-26	0.660	0.660	0.650	0.650	0.465	1,504,000
2021-10-25	0.660	0.670	0.650	0.650	0.465	780,000
2021-10-22	0.670	0.670	0.660	0.670	0.480	860,000
2021-10-21	0.660	0.680	0.660	0.680	0.487	2,616,000
2021-10-20	0.660	0.660	0.650	0.660	0.473	1,170,000
2021-10-19	0.660	0.660	0.650	0.660	0.473	248,000
2021-10-18	0.650	0.660	0.640	0.660	0.473	1,128,000

← NewerPage 21 of 21 · 1,234 trading days

Stock splits

No stock splits on record.

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