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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 02, 2025	0.9	0.9	0.9	0.9	0.9	0
September 01, 2025	0.9	0.9	0.9	0.9	0.9	2,000
August 29, 2025	0.89	0.9	0.9	0.9	0.89	6,000
August 28, 2025	0.88	0.88	0.88	0.88	0.88	14,000
August 27, 2025	0.91	0.89	0.89	0.91	0.87	28,000
August 26, 2025	0.88	0.91	0.91	0.91	0.88	8,000
August 25, 2025	0.9	0.92	0.92	0.92	0.85	228,000
August 22, 2025	0.89	0.89	0.89	0.89	0.89	30,000
August 21, 2025	0.85	0.85	0.85	0.85	0.85	46,000
August 20, 2025	0.86	0.85	0.85	0.86	0.85	28,000
August 19, 2025	0.88	0.86	0.86	0.88	0.86	42,000
August 18, 2025	0.9	0.88	0.88	0.9	0.88	2,000
August 15, 2025	0.86	0.9	0.9	0.9	0.84	336,000
August 14, 2025	0.9	0.87	0.87	0.9	0.87	36,000
August 13, 2025	0.88	0.9	0.9	0.9	0.87	110,000
August 12, 2025	0.9	0.88	0.88	0.9	0.88	36,000
August 11, 2025	0.93	0.9	0.9	0.93	0.9	202,000
August 08, 2025	0.92	0.9	0.9	0.92	0.9	68,000
August 07, 2025	0.93	0.93	0.93	0.93	0.93	2,000
August 06, 2025	0.94	0.93	0.93	0.94	0.93	14,000
August 05, 2025	0.93	0.94	0.94	0.94	0.93	4,000
August 04, 2025	0.91	0.94	0.94	0.94	0.91	28,000
August 01, 2025	0.94	0.92	0.92	0.95	0.92	66,000
July 31, 2025	0.92	0.92	0.92	0.95	0.91	108,000
July 30, 2025	0.94	0.96	0.96	0.96	0.93	20,000
July 29, 2025	0.98	0.98	0.98	0.98	0.98	4,000
July 28, 2025	0.98	0.98	0.98	0.98	0.98	44,000
July 25, 2025	1.02	0.98	0.98	1.06	0.94	696,000
July 24, 2025	0.98	0.98	0.98	0.98	0.98	16,000
July 23, 2025	0.98	0.98	0.98	0.98	0.98	0
July 22, 2025	0.95	0.99	0.99	0.99	0.95	14,000
July 21, 2025	0.94	0.94	0.94	0.94	0.9	10,000
July 18, 2025	0.95	0.94	0.94	0.95	0.9	342,000
July 17, 2025	0.97	0.95	0.95	0.97	0.95	44,000
July 16, 2025	0.94	0.98	0.98	1.02	0.94	14,000
July 15, 2025	0.91	0.91	0.91	0.92	0.91	76,000
July 14, 2025	0.91	1	1	1	0.91	100,000
July 11, 2025	0.95	0.91	0.91	0.95	0.9	262,000
July 10, 2025	1.02	0.98	0.98	1.02	0.97	284,000
July 09, 2025	1.07	1.01	1.01	1.07	1.01	292,000
July 08, 2025	1	1.07	1.07	1.08	1	1.14M
July 07, 2025	0.83	1	1	1.06	0.81	1.09M
July 04, 2025	0.81	0.81	0.81	0.85	0.79	216,000
July 03, 2025	0.81	0.84	0.84	1.1	0.8	2.09M
July 02, 2025	0.7	0.79	0.79	0.8	0.7	618,000

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