Skip to main content
Bank of Tianjin Co., Ltd. (HKG:1578)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.460
+0.020 (0.82%)
At close: Dec 5, 2025

Bank of Tianjin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20252.502.522.462.512.510.40%509,000
Oct 8, 20252.482.512.442.502.501.21%1,351,000
Oct 6, 20252.512.512.432.472.47-345,000
Oct 3, 20252.532.532.462.472.47-4.26%456,500
Oct 2, 20252.592.602.532.582.580.78%125,000
Sep 30, 20252.532.592.532.562.561.19%474,000
Sep 29, 20252.522.532.482.532.530.80%3,053,500
Sep 26, 20252.502.512.482.512.51-0.40%1,080,500
Sep 25, 20252.482.532.432.522.520.40%349,000
Sep 24, 20252.462.532.442.512.511.62%239,001
Sep 23, 20252.542.542.472.472.47-2.76%743,000
Sep 22, 20252.492.562.432.542.541.20%1,464,500
Sep 19, 20252.562.562.462.512.51-3.46%214,500
Sep 18, 20252.442.602.432.602.601.56%1,025,500
Sep 17, 20252.562.562.562.562.56-1.16%-
Sep 16, 20252.532.622.532.592.592.37%52,500
Sep 15, 20252.562.562.522.532.53-1.17%76,500
Sep 12, 20252.582.592.562.562.56-0.78%61,500
Sep 11, 20252.582.592.562.582.58-98,000
Sep 10, 20252.572.592.532.582.580.39%138,000
Sep 9, 20252.552.642.542.572.57-0.77%126,000
Sep 8, 20252.572.592.512.592.590.78%310,500
Sep 5, 20252.502.582.502.572.571.98%2,055,500
Sep 4, 20252.422.522.352.522.522.86%914,500
Sep 3, 20252.422.482.402.452.45-228,000
Sep 2, 20252.462.492.442.452.45-117,500
Sep 1, 20252.472.552.432.452.45-0.81%715,500
Aug 29, 20252.472.552.452.472.47-1,318,000
Aug 28, 20252.512.552.472.472.47-1.98%645,000
Aug 27, 20252.462.532.462.522.521.61%1,089,500
Aug 26, 20252.472.522.472.482.48-0.80%100,500
Aug 25, 20252.542.562.442.502.50-0.40%446,500
Aug 22, 20252.462.512.442.512.512.03%289,000
Aug 21, 20252.482.552.462.462.46-1.20%323,500
Aug 20, 20252.442.492.442.492.492.05%453,500
Aug 19, 20252.472.492.442.442.44-1.21%562,500
Aug 18, 20252.502.512.462.472.47-1.59%707,500
Aug 15, 20252.502.572.492.512.51-0.79%179,000
Aug 14, 20252.532.562.522.532.53-219,500
Aug 13, 20252.472.562.462.532.532.43%380,500
Aug 12, 20252.502.522.472.472.47-1.20%88,500
Aug 11, 20252.502.502.462.502.50-201,500
Aug 8, 20252.552.552.502.502.50-3.10%164,000
Aug 7, 20252.442.582.442.582.583.61%195,000
Aug 6, 20252.462.532.412.492.491.22%777,500
Aug 5, 20252.412.502.412.462.462.07%427,500
Aug 4, 20252.362.482.362.412.41-1,038,000
Aug 1, 20252.452.472.402.412.41-1.63%685,500
Jul 31, 20252.452.482.452.452.45-2.39%422,000
Jul 30, 20252.502.552.462.512.51-1.95%552,500
Jul 29, 20252.492.562.462.562.562.81%824,000
Jul 28, 20252.502.552.412.492.49-0.40%1,871,000
Jul 25, 20252.582.582.502.502.50-3.47%332,000
Jul 24, 20252.562.602.552.592.590.78%754,500
Jul 23, 20252.582.592.552.572.57-1.15%773,500
Jul 22, 20252.592.652.552.602.60-920,000
Jul 21, 20252.602.642.592.602.60-234,000
Jul 18, 20252.602.622.592.602.60-0.76%496,000
Jul 17, 20252.632.662.602.622.621.55%705,000
Jul 16, 20252.682.682.572.582.58-4.09%978,500