Skip to main content
Bank of Tianjin Co., Ltd. (HKG:1578)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
2.510
-0.010 (-0.40%)
Apr 29, 2026, 4:08 PM HKT

Bank of Tianjin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262.522.582.502.512.51-0.40%683,000
Apr 28, 20262.492.522.492.522.520.40%343,500
Apr 27, 20262.512.522.512.512.51-130,500
Apr 24, 20262.512.522.512.512.51-89,000
Apr 23, 20262.512.512.472.512.51-360,500
Apr 22, 20262.452.512.452.512.510.40%118,000
Apr 21, 20262.462.522.462.502.50-222,500
Apr 20, 20262.502.512.482.502.501.63%115,500
Apr 17, 20262.452.482.442.462.460.41%134,000
Apr 16, 20262.412.452.412.452.451.66%107,000
Apr 15, 20262.422.422.392.412.41-0.41%176,500
Apr 14, 20262.382.422.382.422.421.68%221,500
Apr 13, 20262.372.392.372.382.380.42%28,500
Apr 10, 20262.422.422.362.372.370.42%102,500
Apr 9, 20262.392.392.332.362.36-0.42%174,000
Apr 8, 20262.372.402.362.372.37-101,500
Apr 2, 20262.382.382.352.372.37-0.42%156,000
Apr 1, 20262.372.382.362.382.383.03%693,000
Mar 31, 20262.242.882.182.312.31-1.28%1,109,500
Mar 30, 20262.292.362.292.342.34-0.85%416,000
Mar 27, 20262.322.402.322.362.361.29%108,000
Mar 26, 20262.312.332.292.332.330.87%254,500
Mar 25, 20262.332.332.232.312.310.43%76,000
Mar 24, 20262.202.302.202.302.305.02%97,000
Mar 23, 20262.292.292.112.192.19-4.37%694,000
Mar 20, 20262.312.322.262.292.29-0.87%159,500
Mar 19, 20262.312.312.282.312.31-153,000
Mar 18, 20262.292.342.282.312.310.87%272,500
Mar 17, 20262.292.332.292.292.29-237,000
Mar 16, 20262.322.322.262.292.29-0.87%703,500
Mar 13, 20262.312.352.302.312.31-384,500
Mar 12, 20262.342.352.312.312.31-1.70%1,244,500
Mar 11, 20262.362.362.312.352.35-0.42%226,000
Mar 10, 20262.362.362.312.362.360.85%152,000
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