Tianjin Capital Environmental Protection Group Company Limited (1065.HK) HKSE
4.67
-0.05(-1.06%)
Currency In HKD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.67
-0.05(-1.06%)
Currency In HKD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 4.62 | 4.67 | 4.67 | 4.72 | 4.61 | 856,000 |
| March 12, 2026 | 4.78 | 4.72 | 4.72 | 4.78 | 4.63 | 908,000 |
| March 11, 2026 | 4.57 | 4.69 | 4.69 | 4.75 | 4.53 | 1.59M |
| March 10, 2026 | 4.56 | 4.57 | 4.57 | 4.61 | 4.55 | 210,000 |
| March 09, 2026 | 4.68 | 4.56 | 4.56 | 4.68 | 4.46 | 1.7M |
| March 06, 2026 | 4.7 | 4.7 | 4.7 | 4.77 | 4.57 | 1.88M |
| March 05, 2026 | 4.58 | 4.7 | 4.7 | 4.86 | 4.52 | 7.7M |
| March 04, 2026 | 4.38 | 4.47 | 4.47 | 4.63 | 4.38 | 3.27M |
| March 03, 2026 | 4.35 | 4.42 | 4.42 | 4.65 | 4.32 | 3.19M |
| March 02, 2026 | 4.4 | 4.38 | 4.38 | 4.41 | 4.33 | 428,000 |
| February 27, 2026 | 4.38 | 4.4 | 4.4 | 4.43 | 4.32 | 942,000 |
| February 26, 2026 | 4.4 | 4.38 | 4.38 | 4.41 | 4.3 | 472,000 |
| February 25, 2026 | 4.42 | 4.36 | 4.36 | 4.44 | 4.36 | 234,000 |
| February 24, 2026 | 4.31 | 4.4 | 4.4 | 4.41 | 4.26 | 1.25M |
| February 23, 2026 | 4.21 | 4.28 | 4.28 | 4.33 | 4.21 | 152,000 |
| February 20, 2026 | 4.09 | 4.21 | 0 | 4.34 | 4.09 | 306,000 |
| February 16, 2026 | 4.36 | 4.36 | 0 | 4.36 | 4.36 | 0 |
| February 13, 2026 | 4.34 | 4.36 | 0 | 4.38 | 4.32 | 698,000 |
| February 12, 2026 | 4.36 | 4.38 | 0 | 4.38 | 4.32 | 772,000 |
| February 11, 2026 | 4.34 | 4.36 | 0 | 4.38 | 4.32 | 692,000 |
| February 10, 2026 | 4.31 | 4.34 | 0 | 4.35 | 4.31 | 574,000 |
| February 09, 2026 | 4.35 | 4.34 | 0 | 4.36 | 4.32 | 796,000 |
| February 06, 2026 | 4.32 | 4.33 | 0 | 4.34 | 4.29 | 736,000 |
| February 05, 2026 | 4.33 | 4.32 | 0 | 4.37 | 4.31 | 624,000 |
| February 04, 2026 | 4.38 | 4.35 | 0 | 4.38 | 4.33 | 984,000 |
| February 03, 2026 | 4.34 | 4.29 | 0 | 4.45 | 4.29 | 1.72M |
| February 02, 2026 | 4.33 | 4.26 | 0 | 4.33 | 4.25 | 1.52M |
| January 30, 2026 | 4.38 | 4.37 | 0 | 4.4 | 4.33 | 936,000 |
| January 29, 2026 | 4.39 | 4.4 | 0 | 4.41 | 4.36 | 1.68M |
| January 28, 2026 | 4.38 | 4.39 | 0 | 4.42 | 4.35 | 1.14M |
| January 27, 2026 | 4.37 | 4.38 | 0 | 4.45 | 4.36 | 1.62M |
| January 26, 2026 | 4.39 | 4.39 | 0 | 4.42 | 4.37 | 1.9M |
| January 23, 2026 | 4.31 | 4.37 | 0 | 4.38 | 4.29 | 1.6M |
| January 22, 2026 | 4.2 | 4.31 | 0 | 4.31 | 4.2 | 3.06M |
| January 21, 2026 | 4.14 | 4.18 | 0 | 4.2 | 4.13 | 984,000 |
| January 20, 2026 | 4.16 | 4.18 | 0 | 4.18 | 4.14 | 1.15M |
| January 19, 2026 | 4.13 | 4.13 | 0 | 4.15 | 4.1 | 816,000 |
| January 16, 2026 | 4.16 | 4.12 | 0 | 4.17 | 4.11 | 534,000 |
| January 15, 2026 | 4.12 | 4.17 | 0 | 4.17 | 4.11 | 904,000 |
| January 14, 2026 | 4.23 | 4.12 | 0 | 4.23 | 4.1 | 3.8M |
| January 13, 2026 | 4.2 | 4.22 | 0 | 4.23 | 4.19 | 1.97M |
| January 12, 2026 | 4.25 | 4.21 | 0 | 4.25 | 4.18 | 1.83M |
| January 09, 2026 | 4.27 | 4.25 | 0 | 4.28 | 4.25 | 836,000 |
| January 08, 2026 | 4.3 | 4.28 | 0 | 4.3 | 4.25 | 396,000 |
| January 07, 2026 | 4.35 | 4.31 | 0 | 4.35 | 4.27 | 376,000 |
| January 06, 2026 | 4.29 | 4.32 | 0 | 4.34 | 4.25 | 1.05M |
| January 05, 2026 | 4.22 | 4.26 | 0 | 4.36 | 4.18 | 1.41M |
| January 02, 2026 | 4.19 | 4.22 | 0 | 4.25 | 4.18 | 82,000 |
| December 31, 2025 | 4.3 | 4.22 | 0 | 4.3 | 4.21 | 506,000 |
| December 30, 2025 | 4.23 | 4.3 | 0 | 4.31 | 4.2 | 1.52M |
| December 29, 2025 | 4.22 | 4.2 | 0 | 4.26 | 4.18 | 1.29M |
| December 24, 2025 | 4.23 | 4.24 | 0 | 4.25 | 4.21 | 1.06M |
| December 23, 2025 | 4.27 | 4.24 | 0 | 4.28 | 4.19 | 1.29M |
| December 22, 2025 | 4.29 | 4.24 | 0 | 4.29 | 4.22 | 1.2M |
| December 19, 2025 | 4.29 | 4.3 | 0 | 4.31 | 4.26 | 2.04M |
| December 18, 2025 | 4.31 | 4.26 | 0 | 4.41 | 4.24 | 2.97M |
| December 17, 2025 | 4.36 | 4.28 | 0 | 4.37 | 4.25 | 3.78M |
| December 16, 2025 | 4.51 | 4.32 | 0 | 4.73 | 4.31 | 26.51M |
| December 15, 2025 | 4.02 | 4.18 | 0 | 4.19 | 4.02 | 2.17M |
| December 12, 2025 | 4.04 | 4.02 | 0 | 4.06 | 3.96 | 1.21M |