Skip to main content
Bank of Tianjin Co., Ltd. (HKG:1578)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.340
+0.020 (0.86%)
Mar 9, 2026, 4:08 PM HKT

Bank of Tianjin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262.312.352.302.342.340.86%202,500
Mar 6, 20262.322.332.312.322.32-69,000
Mar 5, 20262.322.352.302.322.32-443,000
Mar 4, 20262.372.372.312.322.32-1.69%353,500
Mar 3, 20262.382.392.362.362.36-0.84%84,500
Mar 2, 20262.382.382.382.382.38--
Feb 27, 20262.382.432.382.382.38-80,500
Feb 26, 20262.392.392.362.382.38-0.42%186,000
Feb 25, 20262.392.402.382.392.39-244,500
Feb 24, 20262.452.452.392.392.39-1.65%20,000
Feb 23, 20262.372.452.372.432.432.10%178,000
Feb 20, 20262.352.382.352.382.38-0.83%17,000
Feb 16, 20262.402.402.402.402.400.42%-
Feb 13, 20262.412.412.372.392.39-0.42%82,000
Feb 12, 20262.402.402.402.402.40-0.41%20,000
Feb 11, 20262.402.412.392.412.412.12%125,000
Feb 10, 20262.402.412.362.362.36-0.84%192,500
Feb 9, 20262.382.442.382.382.380.42%202,500
Feb 6, 20262.372.372.372.372.37-6,000
Feb 5, 20262.382.432.372.372.37-61,000
Feb 4, 20262.372.372.372.372.37--
Feb 3, 20262.402.402.352.372.370.42%22,000
Feb 2, 20262.362.362.342.362.36-1.67%34,000
Jan 30, 20262.382.402.382.402.40-59,500
Jan 29, 20262.422.422.392.402.40-91,000
Jan 28, 20262.322.402.322.402.403.45%95,500
Jan 27, 20262.372.372.322.322.32-2.11%537,000
Jan 26, 20262.372.372.362.372.37-0.42%131,000
Jan 23, 20262.382.382.382.382.38-3,000
Jan 22, 20262.382.382.382.382.38--
Jan 21, 20262.382.382.382.382.38--
Jan 20, 20262.382.382.382.382.38-15,000
Jan 19, 20262.422.422.382.382.380.42%70,500
Jan 16, 20262.372.372.342.372.37-219,500
Jan 15, 20262.372.372.362.372.37-0.42%239,000
Jan 14, 20262.372.412.342.382.38-0.83%160,000
Jan 13, 20262.382.402.382.402.40-42,000
Jan 12, 20262.382.412.382.402.400.84%63,000
Jan 9, 20262.412.432.352.382.38-2.06%228,000
Jan 8, 20262.422.432.402.432.43-0.82%23,000
Jan 7, 20262.502.532.442.452.45-66,500
Jan 6, 20262.442.452.432.452.450.82%74,500
Jan 5, 20262.532.562.432.432.43-5.08%175,500
Jan 2, 20262.482.572.482.562.562.81%601,500
Dec 31, 20252.402.502.402.492.49-1,432,500
Dec 30, 20252.432.492.402.492.492.89%258,500
Dec 29, 20252.412.422.362.422.420.83%275,000
Dec 24, 20252.402.402.402.402.40--
Dec 23, 20252.382.402.372.402.40-0.83%44,500
Dec 22, 20252.362.422.362.422.422.11%134,550
Dec 19, 20252.372.392.372.372.370.42%42,000
Dec 18, 20252.382.382.342.362.36-1.67%122,500
Dec 17, 20252.382.402.372.402.40-87,500
Dec 16, 20252.422.472.372.402.400.84%598,500
Dec 15, 20252.392.392.312.382.38-2.46%71,500
Dec 12, 20252.402.482.402.442.441.67%34,000
Dec 11, 20252.422.422.382.402.40-0.41%414,000
Dec 10, 20252.392.412.382.412.41-0.41%309,000
Dec 9, 20252.452.452.352.422.42-324,500
Dec 8, 20252.452.452.412.422.42-1.63%295,500
Dec 5, 20252.462.462.462.462.460.82%1,000
Dec 4, 20252.452.482.412.442.44-0.41%317,500
Dec 3, 20252.472.502.412.452.45-2.78%1,236,000
Dec 2, 20252.512.532.462.522.52-0.40%396,500
Dec 1, 20252.482.532.482.532.531.20%158,000
Nov 28, 20252.502.512.492.502.50-27,500
Nov 27, 20252.462.502.462.502.500.81%390,500
Nov 26, 20252.452.502.452.482.481.22%269,500
Nov 25, 20252.492.492.402.452.45-2.00%987,500
Nov 24, 20252.502.502.502.502.50--
Nov 21, 20252.472.502.472.502.500.40%45,500
Nov 20, 20252.502.502.482.492.49-0.40%192,000
Nov 19, 20252.532.532.482.502.50-140,500
Nov 18, 20252.502.502.482.502.50-464,000
Nov 17, 20252.502.502.472.502.50-47,000
Nov 14, 20252.502.502.482.502.50-217,500
Nov 13, 20252.512.512.482.502.50-0.40%146,000
Nov 12, 20252.562.562.482.512.51-296,000
Nov 11, 20252.502.512.472.512.510.40%164,500
Nov 10, 20252.502.502.432.502.50-743,000
Nov 7, 20252.502.502.502.502.50-1.19%4,000
Nov 6, 20252.512.542.492.532.530.80%180,500
Nov 5, 20252.522.522.482.512.51-0.40%150,500
Nov 4, 20252.512.532.502.522.520.80%439,500
Nov 3, 20252.562.562.502.502.50-1.96%32,500
Oct 31, 20252.502.562.502.552.551.59%349,000
Oct 30, 20252.502.522.472.512.510.40%117,000
Oct 28, 20252.522.532.482.502.50-0.79%151,000
Oct 27, 20252.502.522.472.522.520.80%66,000
Oct 24, 20252.502.502.502.502.50-7,500
Oct 23, 20252.522.522.472.502.50-0.79%63,000
Oct 22, 20252.512.522.512.522.520.40%20,500
Oct 21, 20252.502.512.502.512.510.40%22,500
Oct 20, 20252.462.512.442.502.50-0.40%127,500
Oct 17, 20252.492.512.452.512.510.40%302,000
Oct 16, 20252.502.502.462.502.50-0.40%14,500
Oct 15, 20252.462.512.452.512.51-0.79%281,000
Oct 14, 20252.532.532.482.532.53-152,500
Oct 13, 20252.512.532.372.532.530.80%321,500
Oct 10, 20252.502.522.482.512.51-143,500