Tianjin Tianbao Energy Co., Ltd. (HKG:1671)
Hong Kong · Delayed Price · Currency is HKD 0.8300
-0.0100 (-1.19%)
Sep 24, 2025, 3:33 PM HKT
Tianjin Tianbao Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 0.84 | 0.84 | 0.83 | 0.83 | 0.83 | -1.19% | 10,000 |
| Sep 23, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | 3.70% | 2,000 |
| Sep 22, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | - | - |
| Sep 19, 2025 | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | -1.22% | 64,000 |
| Sep 18, 2025 | 0.85 | 0.85 | 0.82 | 0.82 | 0.82 | -6.82% | 132,000 |
| Sep 17, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.15% | 22,000 |
| Sep 16, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 15, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 12, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | - | 22,000 |
| Sep 11, 2025 | 0.86 | 0.92 | 0.86 | 0.87 | 0.87 | - | 2,000 |
| Sep 10, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 9, 2025 | 0.86 | 0.92 | 0.86 | 0.87 | 0.87 | - | 44,000 |
| Sep 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 5, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | - | - |
| Sep 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.14% | 4,000 |
| Sep 3, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -2.22% | 2,000 |
| Sep 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | - |
| Sep 1, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 2,000 |
| Aug 29, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 2.27% | 6,000 |
| Aug 28, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -1.12% | 14,000 |
| Aug 27, 2025 | 0.91 | 0.91 | 0.87 | 0.89 | 0.89 | -2.20% | 28,000 |
| Aug 26, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | -1.09% | 8,000 |
| Aug 25, 2025 | 0.90 | 0.92 | 0.85 | 0.92 | 0.92 | 3.37% | 228,000 |
| Aug 22, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 4.71% | 30,000 |
| Aug 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | - | 46,000 |
| Aug 20, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.85 | -1.16% | 28,000 |
| Aug 19, 2025 | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | -2.27% | 42,000 |
| Aug 18, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 2,000 |
| Aug 15, 2025 | 0.86 | 0.90 | 0.84 | 0.90 | 0.90 | 3.45% | 336,000 |
| Aug 14, 2025 | 0.90 | 0.90 | 0.87 | 0.87 | 0.87 | -3.33% | 36,000 |
| Aug 13, 2025 | 0.88 | 0.90 | 0.87 | 0.90 | 0.90 | 2.27% | 110,000 |
| Aug 12, 2025 | 0.90 | 0.90 | 0.88 | 0.88 | 0.88 | -2.22% | 36,000 |
| Aug 11, 2025 | 0.93 | 0.93 | 0.90 | 0.90 | 0.90 | - | 202,000 |
| Aug 8, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.90 | -3.23% | 68,000 |
| Aug 7, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 2,000 |
| Aug 6, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.06% | 14,000 |
| Aug 5, 2025 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | - | 4,000 |
| Aug 4, 2025 | 0.91 | 0.94 | 0.91 | 0.94 | 0.94 | 2.17% | 28,000 |
| Aug 1, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | - | 66,000 |
| Jul 31, 2025 | 0.92 | 0.95 | 0.91 | 0.92 | 0.92 | -4.17% | 108,000 |
| Jul 30, 2025 | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | -2.04% | 20,000 |
| Jul 29, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 4,000 |
| Jul 28, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 44,000 |
| Jul 25, 2025 | 1.02 | 1.06 | 0.94 | 0.98 | 0.98 | - | 696,000 |
| Jul 24, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 16,000 |
| Jul 23, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Jul 22, 2025 | 0.95 | 0.99 | 0.95 | 0.99 | 0.99 | 5.32% | 14,000 |
| Jul 21, 2025 | 0.94 | 0.94 | 0.90 | 0.94 | 0.94 | - | 10,000 |
| Jul 18, 2025 | 0.95 | 0.95 | 0.90 | 0.94 | 0.94 | -1.05% | 342,000 |
| Jul 17, 2025 | 0.97 | 0.97 | 0.95 | 0.95 | 0.95 | -3.06% | 44,000 |