Skip to main content
Tianjin Tianbao Energy Co., Ltd. (HKG:1671)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.710
-0.010 (-1.39%)
Mar 10, 2026, 1:47 PM HKT

Tianjin Tianbao Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.690.750.690.72--40,000
Mar 9, 20260.690.720.680.720.72-58,000
Mar 6, 20260.690.720.680.720.72-4.00%226,000
Mar 5, 20260.700.750.670.750.751.35%422,000
Mar 4, 20260.720.750.710.740.74-3.90%176,000
Mar 3, 20260.760.790.700.770.77-1.28%1,049,000
Mar 2, 20260.840.900.760.780.78-8.24%1,069,000
Feb 27, 20260.850.960.800.850.85-2.30%1,604,000
Feb 26, 20261.001.050.840.870.87-13.00%3,962,000
Feb 25, 20260.641.300.671.001.0069.49%11,268,000
Feb 24, 20260.590.590.590.590.59--
Feb 23, 20260.580.580.580.590.591.72%12,000
Feb 20, 20260.590.590.580.580.58-4.92%4,000
Feb 16, 20260.610.610.610.610.61--
Feb 13, 20260.610.610.610.610.61-52,000
Feb 12, 20260.570.610.550.610.618.93%86,000
Feb 11, 20260.560.560.560.560.56--
Feb 10, 20260.560.560.560.560.56-3.45%6,000
Feb 9, 20260.580.580.580.580.58--
Feb 6, 20260.580.580.580.580.58--
Feb 5, 20260.580.580.580.580.58-20,000
Feb 4, 20260.570.580.570.580.585.45%26,000
Feb 3, 20260.550.550.550.550.551.85%-
Feb 2, 20260.550.550.540.540.54-1.82%40,000
Jan 30, 20260.580.580.550.550.55-3.51%22,000
Jan 29, 20260.560.570.550.570.575.56%56,000
Jan 28, 20260.540.540.540.540.54--
Jan 27, 20260.540.540.540.540.54-32,000
Jan 26, 20260.540.540.540.540.54--
Jan 23, 20260.560.560.540.540.541.89%90,000
Jan 22, 20260.530.530.530.530.53--
Jan 21, 20260.520.540.520.530.533.92%52,000
Jan 20, 20260.510.510.510.510.51--
Jan 19, 20260.510.510.510.510.51--
Jan 16, 20260.530.530.510.510.51-3.77%10,000
Jan 15, 20260.530.530.510.530.53-1.85%730,000
Jan 14, 20260.570.570.530.540.54-5.26%148,000
Jan 13, 20260.560.570.500.570.57-3.39%416,000
Jan 12, 20260.590.590.590.590.59--
Jan 9, 20260.600.600.590.590.59-1.67%88,000
Jan 8, 20260.590.600.560.600.60-3.23%166,000
Jan 7, 20260.630.630.620.620.62-1.59%104,000
Jan 6, 20260.630.630.630.630.635.00%18,000
Jan 5, 20260.610.610.580.600.60-7.69%108,000
Jan 2, 20260.650.650.650.650.65-1.52%-
Dec 31, 20250.660.660.660.660.66--
Dec 30, 20250.660.660.660.660.66--
Dec 29, 20250.660.660.660.660.66--
Dec 24, 20250.660.660.660.660.66--
Dec 23, 20250.700.700.700.660.66-1.49%2,000
Dec 22, 20250.670.670.670.670.67--
Dec 19, 20250.670.670.670.670.67--
Dec 18, 20250.670.670.670.670.67--
Dec 17, 20250.670.670.670.670.67--
Dec 16, 20250.670.670.670.670.67--
Dec 15, 20250.670.670.670.670.67--
Dec 12, 20250.670.670.670.670.67-40,000
Dec 11, 20250.670.670.670.670.67--
Dec 10, 20250.670.670.670.670.671.52%4,000
Dec 9, 20250.660.660.660.660.66--
Dec 8, 20250.760.760.640.660.66-1.49%50,000
Dec 5, 20250.670.670.670.670.67--
Dec 4, 20250.670.670.670.670.67--
Dec 3, 20250.670.670.670.670.67--
Dec 2, 20250.640.670.550.670.67-152,000
Dec 1, 20250.670.670.670.670.67--
Nov 28, 20250.670.670.670.670.67--
Nov 27, 20250.630.790.630.670.676.35%24,000
Nov 26, 20250.630.630.630.630.63--
Nov 25, 20250.680.680.630.630.63-10.00%32,000
Nov 24, 20250.700.700.700.700.70--
Nov 21, 20250.700.700.700.700.70--
Nov 20, 20250.700.700.700.700.70--
Nov 19, 20250.700.700.700.700.70--
Nov 18, 20250.700.700.700.700.70--
Nov 17, 20250.700.700.700.700.70--
Nov 14, 20250.700.700.700.700.70--
Nov 13, 20250.610.700.610.700.70-11.39%50,000
Nov 12, 20250.790.790.790.790.79--
Nov 11, 20250.510.790.510.790.7917.91%20,000
Nov 10, 20250.670.670.670.670.67--
Nov 7, 20250.670.670.670.670.67--
Nov 6, 20250.670.670.660.670.67-230,000
Nov 5, 20250.610.670.610.670.67-12.99%8,000
Nov 4, 20250.770.770.770.770.77-1.28%-
Nov 3, 20250.780.780.780.780.78--
Oct 31, 20250.780.780.780.780.78-10,000
Oct 30, 20250.800.800.780.780.78-4.88%20,000
Oct 28, 20250.820.820.820.820.82--
Oct 27, 20250.820.820.820.820.82--
Oct 24, 20250.820.820.820.820.82--
Oct 23, 20250.820.820.820.820.82--
Oct 22, 20250.800.930.800.820.82-32,000
Oct 21, 20250.820.820.820.820.82-2,000
Oct 20, 20250.820.820.820.820.82--
Oct 17, 20250.840.840.830.820.821.23%4,000
Oct 16, 20250.810.810.810.810.81-2,000
Oct 15, 20250.810.810.810.810.81--
Oct 14, 20250.800.800.800.810.81-10,000
Oct 13, 20250.810.810.810.810.81--