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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	0.81	0.81	0.81	0.81	0.81	2,000
October 15, 2025	0.81	0.81	0.81	0.81	0.81	0
October 14, 2025	0.8	0.81	0.81	0.81	0.8	10,000
October 13, 2025	0.81	0.81	0.81	0.81	0.81	0
October 10, 2025	0.89	0.81	0.81	0.89	0.8	4,000
October 09, 2025	0.87	0.87	0.87	0.87	0.87	0
October 08, 2025	0.86	0.87	0.87	0.88	0.86	46,000
October 03, 2025	0.86	0.86	0.86	0.86	0.86	0
October 02, 2025	0.86	0.86	0.86	0.86	0.86	0
September 30, 2025	0.86	0.86	0.86	0.86	0.86	0
September 29, 2025	0.87	0.87	0.87	0.87	0.87	20,000
September 26, 2025	0.83	0.83	0.83	0.83	0.83	0
September 25, 2025	0.83	0.83	0.83	0.83	0.83	0
September 24, 2025	0.84	0.83	0.83	0.84	0.83	10,000
September 23, 2025	0.84	0.84	0.84	0.84	0.84	2,000
September 22, 2025	0.81	0.81	0.81	0.81	0.81	0
September 19, 2025	0.85	0.81	0.81	0.85	0.81	64,000
September 18, 2025	0.85	0.82	0.82	0.85	0.82	132,000
September 17, 2025	0.87	0.88	0.88	0.88	0.87	22,000
September 15, 2025	0.87	0.87	0.87	0.87	0.87	0
September 12, 2025	0.86	0.87	0.87	0.87	0.86	22,000
September 11, 2025	0.87	0.87	0.87	0.87	0.87	2,000
September 10, 2025	0.87	0.87	0.87	0.87	0.87	0
September 09, 2025	0.86	0.87	0.87	0.92	0.86	44,000
September 08, 2025	0.87	0.87	0.87	0.87	0.87	0
September 05, 2025	0.87	0.87	0.87	0.87	0.87	0
September 04, 2025	0.87	0.87	0.87	0.87	0.87	4,000
September 03, 2025	0.88	0.88	0.88	0.88	0.88	2,000

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