Tianjin Capital Environmental Protection Group Company Limited (HKG:1065)
Hong Kong · Delayed Price · Currency is HKD 4.360
-0.020 (-0.46%)
At close: Feb 13, 2026
HKG:1065 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 4.13 | 4.15 | 4.10 | 4.13 | 4.13 | 0.24% | 814,000 |
| Jan 16, 2026 | 4.16 | 4.17 | 4.11 | 4.12 | 4.12 | -1.20% | 532,000 |
| Jan 15, 2026 | 4.12 | 4.17 | 4.11 | 4.17 | 4.17 | 1.21% | 902,000 |
| Jan 14, 2026 | 4.23 | 4.23 | 4.10 | 4.12 | 4.12 | -2.37% | 3,802,000 |
| Jan 13, 2026 | 4.20 | 4.23 | 4.19 | 4.22 | 4.22 | 0.24% | 1,968,000 |
| Jan 12, 2026 | 4.25 | 4.25 | 4.18 | 4.21 | 4.21 | -0.94% | 1,834,000 |
| Jan 9, 2026 | 4.27 | 4.28 | 4.25 | 4.25 | 4.25 | -0.70% | 834,000 |
| Jan 8, 2026 | 4.30 | 4.30 | 4.25 | 4.28 | 4.28 | -0.70% | 396,000 |
| Jan 7, 2026 | 4.35 | 4.35 | 4.27 | 4.31 | 4.31 | -0.23% | 376,000 |
| Jan 6, 2026 | 4.29 | 4.34 | 4.25 | 4.32 | 4.32 | 1.41% | 1,040,000 |
| Jan 5, 2026 | 4.22 | 4.36 | 4.18 | 4.26 | 4.26 | 0.95% | 1,408,000 |
| Jan 2, 2026 | 4.19 | 4.25 | 4.18 | 4.22 | 4.22 | - | 80,000 |
| Dec 31, 2025 | 4.30 | 4.30 | 4.21 | 4.22 | 4.22 | -1.86% | 504,000 |
| Dec 30, 2025 | 4.23 | 4.31 | 4.20 | 4.30 | 4.30 | 2.38% | 1,512,000 |
| Dec 29, 2025 | 4.22 | 4.26 | 4.18 | 4.20 | 4.20 | -0.94% | 1,294,000 |
| Dec 24, 2025 | 4.23 | 4.25 | 4.21 | 4.24 | 4.24 | - | 1,054,000 |
| Dec 23, 2025 | 4.27 | 4.28 | 4.19 | 4.24 | 4.24 | - | 1,288,000 |
| Dec 22, 2025 | 4.29 | 4.29 | 4.22 | 4.24 | 4.24 | -1.40% | 1,196,000 |
| Dec 19, 2025 | 4.29 | 4.31 | 4.26 | 4.30 | 4.30 | 0.94% | 2,036,000 |
| Dec 18, 2025 | 4.31 | 4.41 | 4.24 | 4.26 | 4.26 | -0.47% | 2,972,000 |
| Dec 17, 2025 | 4.36 | 4.37 | 4.25 | 4.28 | 4.28 | -0.93% | 3,778,000 |
| Dec 16, 2025 | 4.51 | 4.73 | 4.31 | 4.32 | 4.32 | 3.35% | 26,510,000 |
| Dec 15, 2025 | 4.02 | 4.19 | 4.02 | 4.18 | 4.18 | 3.98% | 2,166,000 |
| Dec 12, 2025 | 4.04 | 4.06 | 3.96 | 4.02 | 4.02 | 0.25% | 1,210,000 |
| Dec 11, 2025 | 3.98 | 4.03 | 3.96 | 4.01 | 4.01 | -0.25% | 750,000 |
| Dec 10, 2025 | 4.03 | 4.03 | 3.97 | 4.02 | 4.02 | -0.25% | 1,110,000 |
| Dec 9, 2025 | 4.09 | 4.09 | 4.02 | 4.03 | 4.03 | -1.47% | 854,000 |
| Dec 8, 2025 | 4.13 | 4.13 | 4.05 | 4.09 | 4.09 | -1.21% | 2,092,000 |
| Dec 5, 2025 | 4.14 | 4.15 | 4.12 | 4.14 | 4.14 | -0.48% | 656,000 |
| Dec 4, 2025 | 4.21 | 4.18 | 4.14 | 4.16 | 4.16 | - | 600,000 |
| Dec 3, 2025 | 4.16 | 4.26 | 4.11 | 4.16 | 4.16 | 0.48% | 3,052,000 |