Tianjin Capital Environmental Protection Group Company Limited (HKG:1065)
Hong Kong · Delayed Price · Currency is HKD 4.050
+0.050 (1.25%)
Jun 1, 2026, 4:08 PM HKT
HKG:1065 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4.01 | 4.07 | 4.00 | 4.05 | 4.05 | 1.25% | 156,000 |
| May 29, 2026 | 4.00 | 4.06 | 4.00 | 4.00 | 4.00 | 0.50% | 226,000 |
| May 28, 2026 | 4.00 | 4.05 | 3.94 | 3.98 | 3.98 | -0.75% | 692,000 |
| May 27, 2026 | 4.10 | 4.10 | 3.98 | 4.01 | 4.01 | -1.96% | 878,000 |
| May 26, 2026 | 4.06 | 4.12 | 4.02 | 4.09 | 4.09 | 0.74% | 406,000 |
| May 22, 2026 | 4.00 | 4.10 | 3.95 | 4.06 | 4.06 | 2.03% | 1,640,000 |
| May 21, 2026 | 4.26 | 4.29 | 4.22 | 4.22 | 3.98 | -0.94% | 806,000 |
| May 20, 2026 | 4.30 | 4.30 | 4.22 | 4.26 | 4.02 | -2.29% | 847,926 |
| May 19, 2026 | 4.35 | 4.36 | 4.30 | 4.36 | 4.11 | 0.23% | 196,000 |
| May 18, 2026 | 4.38 | 4.38 | 4.30 | 4.35 | 4.10 | -0.91% | 402,000 |
| May 15, 2026 | 4.37 | 4.38 | 4.35 | 4.39 | 4.14 | 0.23% | 1,384,000 |
| May 14, 2026 | 4.41 | 4.41 | 4.38 | 4.38 | 4.13 | -0.90% | 786,000 |
| May 13, 2026 | 4.40 | 4.43 | 4.40 | 4.42 | 4.17 | 0.23% | 818,000 |
| May 12, 2026 | 4.40 | 4.43 | 4.40 | 4.41 | 4.16 | -0.23% | 658,000 |
| May 11, 2026 | 4.39 | 4.42 | 4.36 | 4.42 | 4.17 | 0.91% | 1,238,000 |
| May 8, 2026 | 4.34 | 4.39 | 4.34 | 4.38 | 4.13 | -0.45% | 884,000 |
| May 7, 2026 | 4.30 | 4.41 | 4.29 | 4.40 | 4.15 | 2.33% | 918,000 |
| May 6, 2026 | 4.28 | 4.34 | 4.26 | 4.30 | 4.05 | 0.70% | 654,000 |
| May 5, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.03 | - | - |
| May 4, 2026 | 4.25 | 4.38 | 4.25 | 4.27 | 4.03 | -0.93% | 62,000 |
| Apr 30, 2026 | 4.36 | 4.38 | 4.29 | 4.31 | 4.06 | -0.92% | 384,000 |
| Apr 29, 2026 | 4.31 | 4.38 | 4.30 | 4.35 | 4.10 | 0.69% | 444,000 |
| Apr 28, 2026 | 4.27 | 4.32 | 4.26 | 4.32 | 4.07 | 0.70% | 604,000 |
| Apr 27, 2026 | 4.28 | 4.32 | 4.28 | 4.29 | 4.05 | 0.23% | 318,000 |
| Apr 24, 2026 | 4.36 | 4.36 | 4.25 | 4.28 | 4.04 | -1.38% | 1,486,000 |
| Apr 23, 2026 | 4.35 | 4.37 | 4.30 | 4.34 | 4.09 | -0.23% | 352,000 |
| Apr 22, 2026 | 4.29 | 4.40 | 4.24 | 4.35 | 4.10 | 2.11% | 934,000 |
| Apr 21, 2026 | 4.25 | 4.30 | 4.16 | 4.26 | 4.02 | - | 646,000 |
| Apr 20, 2026 | 4.25 | 4.30 | 4.22 | 4.26 | 4.02 | 0.24% | 434,000 |
| Apr 17, 2026 | 4.28 | 4.28 | 4.21 | 4.25 | 4.01 | -0.70% | 272,000 |
| Apr 16, 2026 | 4.25 | 4.29 | 4.25 | 4.28 | 4.04 | 0.47% | 236,000 |
| Apr 15, 2026 | 4.28 | 4.29 | 4.24 | 4.26 | 4.02 | -0.23% | 272,000 |
| Apr 14, 2026 | 4.24 | 4.29 | 4.24 | 4.27 | 4.03 | 0.47% | 234,000 |
| Apr 13, 2026 | 4.28 | 4.30 | 4.18 | 4.25 | 4.01 | -0.70% | 266,000 |
| Apr 10, 2026 | 4.29 | 4.32 | 4.26 | 4.28 | 4.04 | 0.23% | 282,000 |
| Apr 9, 2026 | 4.23 | 4.30 | 4.23 | 4.27 | 4.03 | 1.18% | 812,000 |
| Apr 8, 2026 | 4.16 | 4.25 | 4.16 | 4.22 | 3.98 | 1.44% | 476,000 |
| Apr 2, 2026 | 4.16 | 4.17 | 4.12 | 4.16 | 3.92 | - | 724,000 |
| Apr 1, 2026 | 4.28 | 4.28 | 4.15 | 4.16 | 3.92 | -0.48% | 1,824,150 |
| Mar 31, 2026 | 4.27 | 4.29 | 4.17 | 4.18 | 3.94 | -2.11% | 964,000 |
| Mar 30, 2026 | 4.22 | 4.30 | 4.19 | 4.27 | 4.03 | 0.71% | 1,028,000 |
| Mar 27, 2026 | 4.26 | 4.28 | 4.22 | 4.24 | 4.00 | 0.24% | 482,000 |
| Mar 26, 2026 | 4.40 | 4.45 | 4.20 | 4.23 | 3.99 | -4.30% | 984,000 |
| Mar 25, 2026 | 4.32 | 4.48 | 4.32 | 4.42 | 4.17 | 3.27% | 1,516,000 |
| Mar 24, 2026 | 4.17 | 4.33 | 4.17 | 4.28 | 4.04 | 1.66% | 458,000 |
| Mar 23, 2026 | 4.28 | 4.28 | 4.16 | 4.21 | 3.97 | -3.44% | 1,276,000 |
| Mar 20, 2026 | 4.33 | 4.38 | 4.30 | 4.36 | 4.11 | 0.93% | 540,000 |
| Mar 19, 2026 | 4.44 | 4.46 | 4.30 | 4.32 | 4.07 | -3.57% | 1,040,000 |
| Mar 18, 2026 | 4.50 | 4.51 | 4.40 | 4.48 | 4.22 | -0.67% | 1,134,000 |
| Mar 17, 2026 | 4.58 | 4.59 | 4.47 | 4.51 | 4.25 | -0.88% | 858,000 |