Tianjin Capital Environmental Protection Group Company Limited (HKG:1065)
Hong Kong · Delayed Price · Currency is HKD 4.160
0.00 (0.00%)
Apr 2, 2026, 3:52 PM HKT
HKG:1065 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 4.16 | 4.17 | 4.12 | 4.16 | 4.16 | - | 724,000 |
| Apr 1, 2026 | 4.28 | 4.28 | 4.15 | 4.16 | 4.16 | -0.48% | 1,824,150 |
| Mar 31, 2026 | 4.27 | 4.29 | 4.17 | 4.18 | 4.18 | -2.11% | 964,000 |
| Mar 30, 2026 | 4.22 | 4.30 | 4.19 | 4.27 | 4.27 | 0.71% | 1,028,000 |
| Mar 27, 2026 | 4.26 | 4.28 | 4.22 | 4.24 | 4.24 | 0.24% | 482,000 |
| Mar 26, 2026 | 4.40 | 4.45 | 4.20 | 4.23 | 4.23 | -4.30% | 984,000 |
| Mar 25, 2026 | 4.32 | 4.48 | 4.32 | 4.42 | 4.42 | 3.27% | 1,516,000 |
| Mar 24, 2026 | 4.17 | 4.33 | 4.17 | 4.28 | 4.28 | 1.66% | 458,000 |
| Mar 23, 2026 | 4.28 | 4.28 | 4.16 | 4.21 | 4.21 | -3.44% | 1,276,000 |
| Mar 20, 2026 | 4.33 | 4.38 | 4.30 | 4.36 | 4.36 | 0.93% | 540,000 |
| Mar 19, 2026 | 4.44 | 4.46 | 4.30 | 4.32 | 4.32 | -3.57% | 1,040,000 |
| Mar 18, 2026 | 4.50 | 4.51 | 4.40 | 4.48 | 4.48 | -0.67% | 1,134,000 |
| Mar 17, 2026 | 4.58 | 4.59 | 4.47 | 4.51 | 4.51 | -0.88% | 858,000 |
| Mar 16, 2026 | 4.63 | 4.67 | 4.53 | 4.55 | 4.55 | -2.57% | 920,000 |
| Mar 13, 2026 | 4.62 | 4.72 | 4.61 | 4.67 | 4.67 | -1.06% | 854,000 |
| Mar 12, 2026 | 4.78 | 4.78 | 4.63 | 4.72 | 4.72 | 0.64% | 908,000 |
| Mar 11, 2026 | 4.57 | 4.75 | 4.53 | 4.69 | 4.69 | 1.74% | 1,586,000 |
| Mar 10, 2026 | 4.56 | 4.63 | 4.55 | 4.61 | 4.61 | 1.10% | 672,000 |
| Mar 9, 2026 | 4.68 | 4.68 | 4.46 | 4.56 | 4.56 | -2.98% | 1,700,000 |
| Mar 6, 2026 | 4.70 | 4.77 | 4.57 | 4.70 | 4.70 | - | 1,874,000 |
| Mar 5, 2026 | 4.58 | 4.86 | 4.52 | 4.70 | 4.70 | 3.98% | 7,698,000 |
| Mar 4, 2026 | 4.38 | 4.63 | 4.38 | 4.52 | 4.52 | 2.26% | 4,342,000 |
| Mar 3, 2026 | 4.35 | 4.65 | 4.32 | 4.42 | 4.42 | 0.91% | 3,194,000 |
| Mar 2, 2026 | 4.40 | 4.41 | 4.33 | 4.38 | 4.38 | -0.45% | 428,000 |
| Feb 27, 2026 | 4.38 | 4.43 | 4.32 | 4.40 | 4.40 | 0.46% | 936,000 |
| Feb 26, 2026 | 4.40 | 4.41 | 4.30 | 4.38 | 4.38 | 0.46% | 470,000 |
| Feb 25, 2026 | 4.42 | 4.44 | 4.36 | 4.36 | 4.36 | -0.91% | 232,000 |
| Feb 24, 2026 | 4.31 | 4.41 | 4.26 | 4.40 | 4.40 | 2.80% | 1,246,000 |
| Feb 23, 2026 | 4.21 | 4.33 | 4.21 | 4.28 | 4.28 | 1.66% | 150,000 |
| Feb 20, 2026 | 4.09 | 4.34 | 4.09 | 4.21 | 4.21 | -3.44% | 304,000 |
| Feb 16, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Feb 13, 2026 | 4.34 | 4.38 | 4.32 | 4.36 | 4.36 | -0.46% | 694,000 |
| Feb 12, 2026 | 4.36 | 4.38 | 4.32 | 4.38 | 4.38 | 0.46% | 772,000 |
| Feb 11, 2026 | 4.34 | 4.38 | 4.32 | 4.36 | 4.36 | 0.46% | 690,000 |
| Feb 10, 2026 | 4.31 | 4.35 | 4.31 | 4.34 | 4.34 | - | 574,000 |
| Feb 9, 2026 | 4.35 | 4.36 | 4.32 | 4.34 | 4.34 | 0.23% | 796,000 |
| Feb 6, 2026 | 4.32 | 4.34 | 4.29 | 4.33 | 4.33 | 0.23% | 736,000 |
| Feb 5, 2026 | 4.33 | 4.37 | 4.31 | 4.32 | 4.32 | -0.69% | 622,000 |
| Feb 4, 2026 | 4.38 | 4.38 | 4.33 | 4.35 | 4.35 | 1.40% | 982,000 |
| Feb 3, 2026 | 4.34 | 4.45 | 4.29 | 4.29 | 4.29 | 0.70% | 1,714,000 |
| Feb 2, 2026 | 4.33 | 4.33 | 4.25 | 4.26 | 4.26 | -2.52% | 1,522,000 |
| Jan 30, 2026 | 4.38 | 4.40 | 4.33 | 4.37 | 4.37 | -0.68% | 936,000 |
| Jan 29, 2026 | 4.39 | 4.41 | 4.36 | 4.40 | 4.40 | 0.23% | 1,672,000 |
| Jan 28, 2026 | 4.38 | 4.42 | 4.35 | 4.39 | 4.39 | 0.23% | 1,138,000 |
| Jan 27, 2026 | 4.37 | 4.45 | 4.36 | 4.38 | 4.38 | -0.23% | 1,612,000 |
| Jan 26, 2026 | 4.39 | 4.42 | 4.37 | 4.39 | 4.39 | 0.46% | 1,890,000 |
| Jan 23, 2026 | 4.31 | 4.38 | 4.29 | 4.37 | 4.37 | 1.39% | 1,600,000 |
| Jan 22, 2026 | 4.20 | 4.31 | 4.20 | 4.31 | 4.31 | 3.11% | 3,048,000 |
| Jan 21, 2026 | 4.14 | 4.20 | 4.13 | 4.18 | 4.18 | - | 984,000 |
| Jan 20, 2026 | 4.16 | 4.18 | 4.14 | 4.18 | 4.18 | 1.21% | 1,144,000 |