Tianjin Tianbao Energy Co., Ltd. (HKG:1671)
Hong Kong
· Delayed Price · Currency is HKD 0.700
0.00 (0.00%)
Apr 29, 2026, 3:42 PM HKT
Tianjin Tianbao Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | - | 48,000 |
| Apr 28, 2026 | 0.68 | 0.70 | 0.68 | 0.70 | 0.70 | - | 28,000 |
| Apr 27, 2026 | 0.71 | 0.74 | 0.66 | 0.70 | 0.70 | -1.41% | 204,000 |
| Apr 24, 2026 | 0.67 | 0.71 | 0.66 | 0.71 | 0.71 | 4.41% | 252,000 |
| Apr 23, 2026 | 0.71 | 0.71 | 0.68 | 0.68 | 0.68 | -1.45% | 50,000 |
| Apr 22, 2026 | 0.70 | 0.71 | 0.69 | 0.69 | 0.69 | -5.48% | 56,000 |
| Apr 21, 2026 | 0.70 | 0.73 | 0.68 | 0.73 | 0.73 | - | 92,000 |
| Apr 20, 2026 | 0.71 | 0.73 | 0.68 | 0.73 | 0.73 | -2.67% | 70,000 |
| Apr 17, 2026 | 0.74 | 0.75 | 0.69 | 0.75 | 0.75 | 5.63% | 18,000 |
| Apr 16, 2026 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | - | 240,000 |
| Apr 15, 2026 | 0.69 | 0.71 | 0.67 | 0.71 | 0.71 | -1.39% | 382,000 |
| Apr 14, 2026 | 0.73 | 0.73 | 0.66 | 0.72 | 0.72 | -1.37% | 166,000 |
| Apr 13, 2026 | 0.70 | 0.75 | 0.70 | 0.73 | 0.73 | 4.29% | 32,000 |
| Apr 10, 2026 | 0.70 | 0.70 | 0.67 | 0.70 | 0.70 | - | 78,000 |
| Apr 9, 2026 | 0.71 | 0.72 | 0.67 | 0.70 | 0.70 | -2.78% | 418,000 |
| Apr 8, 2026 | 0.72 | 0.73 | 0.69 | 0.72 | 0.72 | -1.37% | 248,000 |
| Apr 2, 2026 | 0.69 | 0.73 | 0.67 | 0.73 | 0.73 | -1.35% | 252,000 |
| Apr 1, 2026 | 0.72 | 0.74 | 0.68 | 0.74 | 0.74 | 2.78% | 78,000 |
| Mar 31, 2026 | 0.72 | 0.72 | 0.68 | 0.72 | 0.72 | - | 16,000 |
| Mar 30, 2026 | 0.68 | 0.72 | 0.68 | 0.72 | 0.72 | - | 60,000 |
| Mar 27, 2026 | 0.74 | 0.75 | 0.70 | 0.72 | 0.72 | -5.26% | 264,000 |
| Mar 26, 2026 | 0.74 | 0.80 | 0.71 | 0.76 | 0.76 | - | 374,000 |
| Mar 25, 2026 | 0.75 | 0.81 | 0.71 | 0.76 | 0.76 | 2.70% | 214,000 |
| Mar 24, 2026 | 0.70 | 0.75 | 0.70 | 0.74 | 0.74 | -1.33% | 18,000 |
| Mar 23, 2026 | 0.67 | 0.75 | 0.66 | 0.75 | 0.75 | 4.17% | 120,000 |
| Mar 20, 2026 | 0.70 | 0.72 | 0.67 | 0.72 | 0.72 | - | 20,000 |
| Mar 19, 2026 | 0.73 | 0.73 | 0.70 | 0.72 | 0.72 | -1.37% | 26,000 |
| Mar 18, 2026 | 0.75 | 0.75 | 0.70 | 0.73 | 0.73 | -2.67% | 78,000 |
| Mar 17, 2026 | 0.72 | 0.75 | 0.70 | 0.75 | 0.75 | 2.74% | 52,000 |
| Mar 16, 2026 | 0.74 | 0.76 | 0.70 | 0.73 | 0.73 | 1.39% | 220,000 |
| Mar 13, 2026 | 0.74 | 0.74 | 0.68 | 0.72 | 0.72 | - | 182,000 |
| Mar 12, 2026 | 0.67 | 0.72 | 0.65 | 0.72 | 0.72 | 2.86% | 328,000 |
| Mar 11, 2026 | 0.69 | 0.73 | 0.66 | 0.70 | 0.70 | -1.41% | 130,000 |
| Mar 10, 2026 | 0.75 | 0.75 | 0.68 | 0.71 | 0.71 | -1.39% | 114,000 |
| Mar 9, 2026 | 0.69 | 0.72 | 0.68 | 0.72 | 0.72 | - | 58,000 |
| Mar 6, 2026 | 0.69 | 0.72 | 0.68 | 0.72 | 0.72 | -4.00% | 226,000 |
| Mar 5, 2026 | 0.70 | 0.75 | 0.67 | 0.75 | 0.75 | 1.35% | 422,000 |
| Mar 4, 2026 | 0.72 | 0.75 | 0.71 | 0.74 | 0.74 | -3.90% | 176,000 |
| Mar 3, 2026 | 0.76 | 0.79 | 0.70 | 0.77 | 0.77 | -1.28% | 1,049,000 |
| Mar 2, 2026 | 0.84 | 0.90 | 0.76 | 0.78 | 0.78 | -8.24% | 1,069,000 |
| Feb 27, 2026 | 0.85 | 0.96 | 0.80 | 0.85 | 0.85 | -2.30% | 1,604,000 |
| Feb 26, 2026 | 1.00 | 1.05 | 0.84 | 0.87 | 0.87 | -13.00% | 3,962,000 |
| Feb 25, 2026 | 0.64 | 1.30 | 0.67 | 1.00 | 1.00 | 69.49% | 11,268,000 |
| Feb 24, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Feb 23, 2026 | 0.58 | 0.58 | 0.58 | 0.59 | 0.59 | 1.72% | 12,000 |
| Feb 20, 2026 | 0.59 | 0.59 | 0.58 | 0.58 | 0.58 | -4.92% | 4,000 |
| Feb 16, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Feb 13, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | 52,000 |
| Feb 12, 2026 | 0.57 | 0.61 | 0.55 | 0.61 | 0.61 | 8.93% | 86,000 |
| Feb 11, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | - |
| Feb 10, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.45% | 6,000 |
| Feb 9, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Feb 6, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Feb 5, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | 20,000 |
| Feb 4, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 5.45% | 26,000 |
| Feb 3, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | - |
| Feb 2, 2026 | 0.55 | 0.55 | 0.54 | 0.54 | 0.54 | -1.82% | 40,000 |
| Jan 30, 2026 | 0.58 | 0.58 | 0.55 | 0.55 | 0.55 | -3.51% | 22,000 |
| Jan 29, 2026 | 0.56 | 0.57 | 0.55 | 0.57 | 0.57 | 5.56% | 56,000 |
| Jan 28, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jan 27, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | 32,000 |
| Jan 26, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | - | - |
| Jan 23, 2026 | 0.56 | 0.56 | 0.54 | 0.54 | 0.54 | 1.89% | 90,000 |
| Jan 22, 2026 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |
| Jan 21, 2026 | 0.52 | 0.54 | 0.52 | 0.53 | 0.53 | 3.92% | 52,000 |
| Jan 20, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jan 19, 2026 | 0.51 | 0.51 | 0.51 | 0.51 | 0.51 | - | - |
| Jan 16, 2026 | 0.53 | 0.53 | 0.51 | 0.51 | 0.51 | -3.77% | 10,000 |
| Jan 15, 2026 | 0.53 | 0.53 | 0.51 | 0.53 | 0.53 | -1.85% | 730,000 |
| Jan 14, 2026 | 0.57 | 0.57 | 0.53 | 0.54 | 0.54 | -5.26% | 148,000 |
| Jan 13, 2026 | 0.56 | 0.57 | 0.50 | 0.57 | 0.57 | -3.39% | 416,000 |
| Jan 12, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Jan 9, 2026 | 0.60 | 0.60 | 0.59 | 0.59 | 0.59 | -1.67% | 88,000 |
| Jan 8, 2026 | 0.59 | 0.60 | 0.56 | 0.60 | 0.60 | -3.23% | 166,000 |
| Jan 7, 2026 | 0.63 | 0.63 | 0.62 | 0.62 | 0.62 | -1.59% | 104,000 |
| Jan 6, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 5.00% | 18,000 |
| Jan 5, 2026 | 0.61 | 0.61 | 0.58 | 0.60 | 0.60 | -7.69% | 108,000 |
| Jan 2, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.52% | - |
| Dec 31, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 30, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 29, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 24, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 23, 2025 | 0.70 | 0.70 | 0.70 | 0.66 | 0.66 | -1.49% | 2,000 |
| Dec 22, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 19, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 18, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 17, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 16, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 15, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 12, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | 40,000 |
| Dec 11, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 10, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.52% | 4,000 |
| Dec 9, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | - | - |
| Dec 8, 2025 | 0.76 | 0.76 | 0.64 | 0.66 | 0.66 | -1.49% | 50,000 |
| Dec 5, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 4, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 3, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Dec 2, 2025 | 0.64 | 0.67 | 0.55 | 0.67 | 0.67 | - | 152,000 |
| Dec 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Nov 28, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |