Tianjin Capital Environmental Protection Group Company Limited (HKG:1065)
Hong Kong · Delayed Price · Currency is HKD 3.725
+0.005 (0.13%)
Sep 7, 2026, 4:08 PM HKT
HKG:1065 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 3.70 | 3.73 | 3.70 | 3.73 | 3.73 | 0.13% | 92,000 |
| Sep 4, 2026 | 3.70 | 3.73 | 3.70 | 3.72 | 3.72 | 0.54% | 930,000 |
| Sep 3, 2026 | 3.70 | 3.73 | 3.68 | 3.70 | 3.70 | - | 514,000 |
| Sep 2, 2026 | 3.72 | 3.73 | 3.69 | 3.70 | 3.70 | -0.54% | 714,000 |
| Sep 1, 2026 | 3.72 | 3.76 | 3.71 | 3.72 | 3.72 | - | 730,000 |
| Aug 31, 2026 | 3.73 | 3.73 | 3.69 | 3.72 | 3.72 | -0.80% | 752,000 |
| Aug 28, 2026 | 3.77 | 3.77 | 3.73 | 3.75 | 3.75 | -0.53% | 458,000 |
| Aug 27, 2026 | 3.82 | 3.79 | 3.76 | 3.77 | 3.77 | -0.40% | 720,000 |
| Aug 26, 2026 | 3.71 | 3.83 | 3.71 | 3.79 | 3.79 | 0.26% | 674,000 |
| Aug 25, 2026 | 3.69 | 3.79 | 3.69 | 3.78 | 3.78 | 1.75% | 448,000 |
| Aug 24, 2026 | 3.68 | 3.72 | 3.68 | 3.71 | 3.71 | 0.68% | 296,000 |
| Aug 21, 2026 | 3.71 | 3.74 | 3.67 | 3.69 | 3.69 | -1.47% | 600,000 |
| Aug 20, 2026 | 3.70 | 3.74 | 3.70 | 3.74 | 3.74 | 1.08% | 358,000 |
| Aug 19, 2026 | 3.66 | 4.19 | 3.64 | 3.70 | 3.70 | 1.09% | 4,650,000 |
| Aug 18, 2026 | 3.67 | 3.69 | 3.62 | 3.66 | 3.66 | -0.54% | 750,000 |
| Aug 17, 2026 | 3.70 | 3.72 | 3.67 | 3.68 | 3.68 | 0.27% | 316,000 |
| Aug 14, 2026 | 3.69 | 3.72 | 3.67 | 3.67 | 3.67 | -0.81% | 284,000 |
| Aug 13, 2026 | 3.68 | 3.70 | 3.66 | 3.70 | 3.70 | 0.68% | 382,000 |
| Aug 12, 2026 | 3.66 | 3.69 | 3.66 | 3.68 | 3.68 | -0.14% | 340,000 |
| Aug 11, 2026 | 3.62 | 3.69 | 3.62 | 3.68 | 3.68 | -1.08% | 832,000 |
| Aug 10, 2026 | 3.65 | 3.72 | 3.65 | 3.72 | 3.72 | 1.92% | 816,000 |
| Aug 7, 2026 | 3.70 | 3.70 | 3.65 | 3.65 | 3.65 | -1.48% | 1,006,000 |
| Aug 6, 2026 | 3.76 | 3.76 | 3.69 | 3.71 | 3.71 | -1.72% | 442,000 |
| Aug 5, 2026 | 3.79 | 3.82 | 3.77 | 3.77 | 3.77 | -1.31% | 648,000 |
| Aug 4, 2026 | 3.86 | 3.88 | 3.79 | 3.82 | 3.82 | -0.78% | 284,000 |
| Aug 3, 2026 | 3.84 | 3.86 | 3.75 | 3.85 | 3.85 | 0.52% | 238,000 |
| Jul 31, 2026 | 3.85 | 3.85 | 3.81 | 3.83 | 3.83 | -0.52% | 142,000 |
| Jul 30, 2026 | 3.82 | 3.85 | 3.80 | 3.85 | 3.85 | 0.79% | 160,000 |
| Jul 29, 2026 | 3.75 | 3.84 | 3.75 | 3.82 | 3.82 | 1.33% | 224,000 |
| Jul 28, 2026 | 3.76 | 3.82 | 3.74 | 3.77 | 3.77 | - | 340,000 |
| Jul 27, 2026 | 3.83 | 3.86 | 3.77 | 3.77 | 3.77 | -1.31% | 686,000 |
| Jul 24, 2026 | 3.81 | 3.88 | 3.81 | 3.82 | 3.82 | -1.55% | 190,000 |
| Jul 23, 2026 | 3.86 | 3.89 | 3.83 | 3.88 | 3.88 | 0.52% | 284,000 |
| Jul 22, 2026 | 3.85 | 3.87 | 3.82 | 3.86 | 3.86 | - | 284,000 |
| Jul 21, 2026 | 3.77 | 3.87 | 3.75 | 3.86 | 3.86 | 3.21% | 912,000 |
| Jul 20, 2026 | 3.73 | 3.76 | 3.73 | 3.74 | 3.74 | 0.81% | 248,000 |
| Jul 17, 2026 | 3.71 | 3.72 | 3.67 | 3.71 | 3.71 | 0.27% | 470,000 |
| Jul 16, 2026 | 3.66 | 3.72 | 3.66 | 3.70 | 3.70 | 1.09% | 450,000 |
| Jul 15, 2026 | 3.58 | 3.68 | 3.58 | 3.66 | 3.66 | 0.83% | 368,000 |
| Jul 14, 2026 | 3.58 | 3.65 | 3.55 | 3.63 | 3.63 | 1.40% | 850,000 |
| Jul 13, 2026 | 3.58 | 3.58 | 3.52 | 3.58 | 3.58 | -0.56% | 480,000 |
| Jul 10, 2026 | 3.54 | 3.60 | 3.54 | 3.60 | 3.60 | 1.12% | 776,000 |
| Jul 9, 2026 | 3.56 | 3.56 | 3.53 | 3.56 | 3.56 | 0.28% | 512,000 |
| Jul 8, 2026 | 3.53 | 3.60 | 3.53 | 3.55 | 3.55 | 0.57% | 760,000 |
| Jul 7, 2026 | 3.55 | 3.57 | 3.53 | 3.53 | 3.53 | -1.12% | 394,000 |
| Jul 6, 2026 | 3.56 | 3.60 | 3.54 | 3.57 | 3.57 | 0.56% | 636,000 |
| Jul 3, 2026 | 3.56 | 3.60 | 3.54 | 3.55 | 3.55 | 0.57% | 578,000 |
| Jul 2, 2026 | 3.55 | 3.61 | 3.52 | 3.53 | 3.53 | -0.28% | 1,364,000 |
| Jun 30, 2026 | 3.63 | 3.64 | 3.53 | 3.54 | 3.54 | -2.75% | 820,000 |
| Jun 29, 2026 | 3.66 | 3.70 | 3.63 | 3.64 | 3.64 | -1.09% | 714,000 |