Tianjin Tianbao Energy Co., Ltd. - 1671.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.57	0.54	0.54	0.57	0.53	148,000
January 13, 2026	0.56	0.57	0.57	0.57	0.5	426,000
January 12, 2026	0.59	0.59	0.59	0.59	0.59	0
January 09, 2026	0.6	0.59	0.59	0.6	0.59	88,000
January 08, 2026	0.59	0.6	0.6	0.6	0.56	178,000
January 07, 2026	0.63	0.62	0.62	0.63	0.62	104,000
January 06, 2026	0.63	0.63	0.63	0.63	0.63	18,000
January 05, 2026	0.61	0.6	0.6	0.61	0.58	108,000
January 02, 2026	0.65	0.65	0.65	0.65	0.65	0
December 31, 2025	0.66	0.66	0.66	0.66	0.66	0
December 30, 2025	0.66	0.66	0.66	0.66	0.66	0
December 29, 2025	0.66	0.66	0.66	0.66	0.66	0
December 24, 2025	0.66	0.66	0.66	0.66	0.66	0
December 23, 2025	0.7	0.66	0.66	0.7	0.66	2,000
December 22, 2025	0.67	0.67	0.67	0.67	0.67	0
December 19, 2025	0.67	0.67	0.67	0.67	0.67	0
December 18, 2025	0.67	0.67	0.67	0.67	0.67	0
December 17, 2025	0.67	0.67	0.67	0.67	0.67	0
December 16, 2025	0.67	0.67	0.67	0.67	0.67	0
December 15, 2025	0.67	0.67	0.67	0.67	0.67	0
December 12, 2025	0.67	0.67	0.67	0.67	0.67	40,000
December 11, 2025	0.67	0.67	0.67	0.67	0.67	0
December 10, 2025	0.67	0.67	0.67	0.67	0.67	4,000
December 09, 2025	0.66	0.66	0.66	0.66	0.66	0
December 08, 2025	0.76	0.66	0.66	0.76	0.64	50,000
December 05, 2025	0.67	0.67	0.67	0.67	0.67	0
December 04, 2025	0.67	0.67	0.67	0.67	0.67	0
December 03, 2025	0.67	0.67	0.67	0.67	0.67	0
December 02, 2025	0.64	0.67	0.67	0.67	0.55	152,000
December 01, 2025	0.67	0.67	0.67	0.67	0.67	0
November 28, 2025	0.67	0.67	0.67	0.67	0.67	0
November 27, 2025	0.63	0.67	0.67	0.79	0.63	24,000
November 26, 2025	0.63	0.63	0.63	0.63	0.63	0
November 25, 2025	0.68	0.63	0.63	0.68	0.63	32,000
November 24, 2025	0.7	0.7	0.7	0.7	0.7	0
November 21, 2025	0.7	0.7	0.7	0.7	0.7	0
November 20, 2025	0.7	0.7	0.7	0.7	0.7	0
November 19, 2025	0.7	0.7	0.7	0.7	0.7	0
November 18, 2025	0.7	0.7	0.7	0.7	0.7	0
November 17, 2025	0.7	0.7	0.7	0.7	0.7	0
November 14, 2025	0.7	0.7	0.7	0.7	0.7	0
November 13, 2025	0.61	0.7	0.7	0.7	0.61	50,000
November 12, 2025	0.79	0.79	0.79	0.79	0.79	0
November 11, 2025	0.51	0.79	0.79	0.79	0.51	20,000
November 10, 2025	0.67	0.67	0.67	0.67	0.67	0
November 07, 2025	0.67	0.67	0.67	0.67	0.67	0
November 06, 2025	0.67	0.67	0.67	0.67	0.66	230,000
November 05, 2025	0.61	0.67	0.67	0.67	0.61	10,000
November 04, 2025	0.77	0.77	0.77	0.77	0.77	0
November 03, 2025	0.78	0.78	0.78	0.78	0.78	0
October 31, 2025	0.78	0.78	0.78	0.78	0.78	10,000
October 30, 2025	0.8	0.78	0.78	0.8	0.78	20,000
October 28, 2025	0.82	0.82	0.82	0.82	0.82	0
October 27, 2025	0.82	0.82	0.82	0.82	0.82	0
October 24, 2025	0.82	0.82	0.82	0.82	0.82	0
October 23, 2025	0.82	0.82	0.82	0.82	0.82	0
October 22, 2025	0.8	0.82	0.82	0.93	0.8	32,000
October 21, 2025	0.82	0.82	0.82	0.82	0.82	2,000
October 20, 2025	0.82	0.82	0.82	0.82	0.82	0
October 17, 2025	0.84	0.82	0.83	0.84	0.82	4,000

Tianjin Tianbao Energy Co., Ltd. (1671.HK) HKSE