HKSE - Delayed Quote
HKD
Tianjin Capital Environmental Protection Group Company Limited (1065.HK)
3.735
+0.025
(+0.67%)
At close: 4:08:50 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
3.685
3.735
3.680
3.735
3.735
502,000
Nov 5, 2026
3.700
3.715
3.680
3.710
3.710
844,000
Nov 4, 2026
3.620
3.695
3.640
3.695
3.695
586,000
Nov 3, 2026
3.665
3.685
3.645
3.685
3.685
462,000
Nov 2, 2026
3.675
3.680
3.630
3.665
3.665
648,000
Oct 30, 2026
3.610
3.675
3.610
3.665
3.665
338,000
Oct 29, 2026
3.620
3.695
3.600
3.665
3.665
860,000
Oct 28, 2026
3.615
3.620
3.590
3.615
3.615
74,000
Oct 27, 2026
3.565
3.630
3.555
3.600
3.600
970,000
Oct 26, 2026
3.500
3.580
3.500
3.570
3.570
1,194,000
Oct 23, 2026
3.495
3.535
3.465
3.500
3.500
528,000
Oct 22, 2026
3.560
3.560
3.495
3.495
3.495
650,000
Oct 21, 2026
3.605
3.605
3.550
3.580
3.580
184,000
Oct 20, 2026
3.625
3.625
3.555
3.580
3.580
308,000
Oct 16, 2026
3.600
3.605
3.560
3.580
3.580
342,000
Oct 15, 2026
3.580
3.615
3.555
3.560
3.560
556,150
Oct 14, 2026
3.630
3.630
3.595
3.600
3.600
278,000
Oct 13, 2026
3.620
3.630
3.585
3.610
3.610
194,000
Oct 12, 2026
3.550
3.630
3.550
3.620
3.620
408,000
Oct 9, 2026
3.590
3.630
3.575
3.610
3.610
1,042,000
Oct 8, 2026
3.600
3.630
3.590
3.600
3.600
486,000
Oct 7, 2026
3.510
3.665
3.510
3.665
3.665
18,000
Oct 6, 2026
3.670
3.670
3.670
3.670
3.670
-
Oct 5, 2026
3.575
3.575
3.575
3.575
3.575
-
Oct 2, 2026
3.575
3.575
3.575
3.575
3.575
-
Sep 30, 2026
3.610
3.620
3.580
3.610
3.610
612,000
Sep 29, 2026
3.605
3.610
3.565
3.605
3.605
994,000
Sep 28, 2026
3.625
3.645
3.595
3.620
3.620
742,000
Sep 25, 2026
3.650
3.650
3.650
3.650
3.650
-
Sep 24, 2026
3.625
3.650
3.625
3.650
3.650
130,000
Sep 23, 2026
3.680
3.655
3.630
3.655
3.655
380,000
Sep 22, 2026
3.695
3.850
3.630
3.650
3.650
4,446,000
Sep 21, 2026
3.690
3.725
3.680
3.705
3.705
308,000
Sep 18, 2026
3.700
3.750
3.690
3.705
3.705
196,000
Sep 17, 2026
3.670
3.730
3.655
3.685
3.685
262,000
Sep 16, 2026
3.695
3.730
3.680
3.730
3.730
162,000
Sep 15, 2026
3.710
3.715
3.685
3.685
3.685
142,000
Sep 14, 2026
3.710
3.745
3.685
3.720
3.720
116,000
Sep 11, 2026
3.725
3.745
3.685
3.710
3.710
310,000
Sep 10, 2026
3.755
3.760
3.740
3.760
3.760
150,000
Sep 9, 2026
3.730
3.755
3.725
3.755
3.755
226,000
Sep 8, 2026
3.725
3.750
3.715
3.745
3.745
202,000
Sep 7, 2026
3.700
3.730
3.700
3.725
3.725
92,000
Sep 4, 2026
3.700
3.725
3.695
3.720
3.720
930,000
Sep 3, 2026
3.700
3.730
3.680
3.700
3.700
514,000
Sep 2, 2026
3.720
3.725
3.690
3.700
3.700
714,000
Sep 1, 2026
3.715
3.760
3.705
3.720
3.720
730,000
Aug 31, 2026
3.725
3.725
3.690
3.720
3.720
752,000
Aug 28, 2026
3.765
3.765
3.725
3.750
3.750
458,000
Aug 27, 2026
3.820
3.790
3.755
3.770
3.770
720,000
Aug 26, 2026
3.710
3.830
3.710
3.785
3.785
674,000
Aug 25, 2026
3.690
3.790
3.690
3.775
3.775
448,000
Aug 24, 2026
3.680
3.720
3.680
3.710
3.710
296,000
Aug 21, 2026
3.705
3.740
3.670
3.685
3.685
600,000
Aug 20, 2026
3.695
3.740
3.695
3.740
3.740
358,000
Aug 19, 2026
3.655
4.190
3.640
3.700
3.700
4,650,000
Aug 18, 2026
3.670
3.685
3.620
3.660
3.660
750,000
Aug 17, 2026
3.700
3.715
3.665
3.680
3.680
316,000
Aug 14, 2026
3.690
3.720
3.665
3.670
3.670
284,000
Aug 13, 2026
3.680
3.700
3.660
3.700
3.700
382,000
Aug 12, 2026
3.655
3.685
3.655
3.675
3.675
340,000
Aug 11, 2026
3.615
3.690
3.615
3.680
3.680
832,000
Aug 10, 2026
3.650
3.720
3.650
3.720
3.720
816,000
Aug 7, 2026
3.700
3.700
3.645
3.650
3.650
1,006,000
Aug 6, 2026
3.760
3.760
3.690
3.705
3.705
442,000
Aug 5, 2026
3.790
3.820
3.765
3.770
3.770
648,000
Aug 4, 2026
3.860
3.880
3.790
3.820
3.820
284,000
Aug 3, 2026
3.840
3.860
3.750
3.850
3.850
238,000
Jul 31, 2026
3.760
3.850
3.810
3.830
3.830
142,000
Jul 30, 2026
3.820
3.850
3.800
3.850
3.850
160,000
Jul 29, 2026
3.750
3.840
3.750
3.820
3.820
224,000
Jul 28, 2026
3.760
3.820
3.740
3.770
3.770
340,000
Jul 27, 2026
3.790
3.860
3.770
3.770
3.770
686,000
Jul 24, 2026
3.810
3.880
3.810
3.820
3.820
190,000
Jul 23, 2026
3.860
3.890
3.830
3.880
3.880
284,000
Jul 22, 2026
3.850
3.870
3.820
3.860
3.860
284,000
Jul 21, 2026
3.770
3.870
3.750
3.860
3.860
912,000
Jul 20, 2026
3.730
3.760
3.730
3.740
3.740
248,000
Jul 17, 2026
3.720
3.720
3.670
3.710
3.710
470,000
Jul 16, 2026
3.660
3.720
3.660
3.700
3.700
450,000
Jul 15, 2026
3.580
3.680
3.580
3.660
3.660
368,000
Jul 14, 2026
3.580
3.650
3.550
3.630
3.630
850,000
Jul 13, 2026
3.570
3.580
3.520
3.580
3.580
480,000
Jul 10, 2026
3.550
3.600
3.540
3.600
3.600
776,000
Jul 9, 2026
3.560
3.560
3.530
3.560
3.560
512,000
Jul 8, 2026
3.530
3.600
3.530
3.550
3.550
760,000
Jul 7, 2026
3.550
3.570
3.530
3.530
3.530
394,000
Jul 6, 2026
3.560
3.600
3.540
3.570
3.570
636,000
Jul 3, 2026
3.560
3.600
3.540
3.550
3.550
578,000
Jul 2, 2026
3.550
3.610
3.520
3.530
3.530
1,364,000
Jun 30, 2026
3.630
3.640
3.530
3.540
3.540
820,000
Jun 29, 2026
3.660
3.700
3.630
3.640
3.640
714,000
Jun 26, 2026
3.780
3.780
3.660
3.680
3.680
662,000
Jun 25, 2026
3.800
3.820
3.750
3.780
3.780
448,406
Jun 24, 2026
3.860
3.860
3.820
3.820
3.820
150,000
Jun 23, 2026
3.870
3.910
3.850
3.880
3.880
292,000
Jun 22, 2026
3.810
3.880
3.760
3.880
3.880
404,000
Jun 18, 2026
3.870
3.880
3.780
3.820
3.820
1,110,000
Jun 17, 2026
3.980
3.990
3.880
3.880
3.880
1,112,000
Jun 16, 2026
3.990
4.220
3.910
3.960
3.960
4,982,000
Jun 15, 2026
3.960
4.000
3.920
3.960
3.960
408,000
Jun 12, 2026
3.910
3.950
3.890
3.930
3.930
456,000
Jun 11, 2026
3.900
3.900
3.830
3.900
3.900
690,000
Jun 10, 2026
3.940
4.600
3.860
3.900
3.900
2,968,000
Jun 9, 2026
3.870
3.950
3.870
3.910
3.910
298,000
Jun 8, 2026
3.930
3.930
3.860
3.900
3.900
1,018,000
Jun 5, 2026
4.000
4.000
3.950
3.970
3.970
384,000
Jun 4, 2026
4.040
4.040
3.950
3.970
3.970
248,000
Jun 3, 2026
4.030
4.040
3.990
4.020
4.020
236,000
Jun 2, 2026
4.080
4.080
4.020
4.030
4.030
252,000
Jun 1, 2026
4.000
4.070
4.000
4.050
4.050
156,000
May 29, 2026
4.000
4.060
4.000
4.000
4.000
226,000
May 28, 2026
4.000
4.050
3.940
3.980
3.980
692,000
May 27, 2026
4.100
4.100
3.980
4.010
4.010
878,000
May 26, 2026
4.060
4.120
4.020
4.090
4.090
406,000
May 22, 2026
0.239867
Dividend
Dividends on any given ex-date include regular and any special dividends
May 22, 2026
4.010
4.100
3.950
4.060
4.060
1,640,000
May 21, 2026
4.260
4.290
4.220
4.220
3.980
806,000
May 20, 2026
4.300
4.300
4.220
4.260
4.018
847,926
May 19, 2026
4.350
4.360
4.300
4.360
4.112
196,000
May 18, 2026
4.380
4.380
4.300
4.350
4.103
402,000
May 15, 2026
4.370
4.390
4.350
4.390
4.140
1,384,000
May 14, 2026
4.410
4.410
4.380
4.380
4.131
786,000
May 13, 2026
4.400
4.430
4.400
4.420
4.169
818,000
May 12, 2026
4.400
4.430
4.400
4.410
4.159
658,000
May 11, 2026
4.350
4.420
4.360
4.420
4.169
1,238,000
May 8, 2026
4.340
4.390
4.340
4.380
4.131
884,000
May 7, 2026
4.300
4.410
4.290
4.400
4.150
918,000
May 6, 2026
4.280
4.340
4.260
4.300
4.056
654,000
May 5, 2026
4.270
4.270
4.270
4.270
4.027
-
May 4, 2026
4.250
4.380
4.250
4.270
4.027
62,000
Apr 30, 2026
4.360
4.380
4.290
4.310
4.065
384,000
Apr 29, 2026
4.310
4.380
4.300
4.350
4.103
444,000
Apr 28, 2026
4.270
4.320
4.260
4.320
4.074
604,000
Apr 27, 2026
4.280
4.320
4.280
4.290
4.046
318,000
Apr 24, 2026
4.360
4.360
4.250
4.280
4.037
1,486,000
Apr 23, 2026
4.350
4.370
4.300
4.340
4.093
352,000
Apr 22, 2026
4.290
4.400
4.240
4.350
4.103
934,000
Apr 21, 2026
4.250
4.300
4.160
4.260
4.018
646,000
Apr 20, 2026
4.230
4.300
4.220
4.260
4.018
434,000
Apr 17, 2026
4.280
4.280
4.210
4.250
4.008
272,000
Apr 16, 2026
4.250
4.290
4.250
4.280
4.037
236,000
Apr 15, 2026
4.280
4.290
4.240
4.260
4.018
272,000
Apr 14, 2026
4.240
4.290
4.240
4.270
4.027
234,000
Apr 13, 2026
4.280
4.300
4.180
4.250
4.008
266,000
Apr 10, 2026
4.290
4.320
4.260
4.280
4.037
282,000
Apr 9, 2026
4.230
4.300
4.230
4.270
4.027
812,000
Apr 8, 2026
4.160
4.250
4.160
4.220
3.980
476,000
Apr 2, 2026
4.160
4.170
4.120
4.160
3.924
724,000
Apr 1, 2026
4.280
4.280
4.150
4.160
3.924
1,824,150
Mar 31, 2026
4.270
4.290
4.170
4.180
3.942
964,000
Mar 30, 2026
4.220
4.300
4.190
4.270
4.027
1,028,000
Mar 27, 2026
4.260
4.280
4.220
4.240
3.999
482,000
Mar 26, 2026
4.400
4.450
4.200
4.230
3.990
984,000
Mar 25, 2026
4.320
4.480
4.320
4.420
4.169
1,516,000
Mar 24, 2026
4.170
4.330
4.170
4.280
4.037
458,000
Mar 23, 2026
4.280
4.280
4.160
4.210
3.971
1,276,000
Mar 20, 2026
4.330
4.380
4.300
4.360
4.112
540,000
Mar 19, 2026
4.440
4.460
4.300
4.320
4.074
1,040,000
Mar 18, 2026
4.500
4.510
4.400
4.480
4.225
1,134,000
Mar 17, 2026
4.580
4.590
4.470
4.510
4.254
858,000
Mar 16, 2026
4.630
4.670
4.530
4.550
4.291
920,000
Mar 13, 2026
4.620
4.720
4.610
4.670
4.405
854,000
Mar 12, 2026
4.780
4.780
4.630
4.720
4.452
908,000
Mar 11, 2026
4.570
4.750
4.530
4.690
4.423
1,586,000
Mar 10, 2026
4.560
4.630
4.550
4.610
4.348
672,000
Mar 9, 2026
4.680
4.680
4.460
4.560
4.301
1,700,000
Mar 6, 2026
4.700
4.770
4.570
4.700
4.433
1,874,000
Mar 5, 2026
4.580
4.860
4.520
4.700
4.433
7,698,000
Mar 4, 2026
4.380
4.630
4.380
4.520
4.263
4,342,000
Mar 3, 2026
4.390
4.650
4.320
4.420
4.169
3,194,000
Mar 2, 2026
4.400
4.410
4.330
4.380
4.131
428,000
Feb 27, 2026
4.380
4.430
4.320
4.400
4.150
936,000
Feb 26, 2026
4.400
4.410
4.300
4.380
4.131
470,000
Feb 25, 2026
4.420
4.440
4.360
4.360
4.112
232,000
Feb 24, 2026
4.310
4.410
4.260
4.400
4.150
1,246,000
Feb 23, 2026
4.210
4.330
4.210
4.280
4.037
150,000
Feb 20, 2026
4.090
4.340
4.090
4.210
3.971
304,000
Feb 16, 2026
4.360
4.360
4.360
4.360
4.112
-
Feb 13, 2026
4.340
4.380
4.320
4.360
4.112
694,000
Feb 12, 2026
4.360
4.380
4.320
4.380
4.131
772,000
Feb 11, 2026
4.340
4.380
4.320
4.360
4.112
690,000
Feb 10, 2026
4.310
4.350
4.310
4.340
4.093
574,000
Feb 9, 2026
4.350
4.360
4.320
4.340
4.093
796,000
Feb 6, 2026
4.320
4.340
4.290
4.330
4.084
736,000
Feb 5, 2026
4.330
4.370
4.310
4.320
4.074
622,000
Feb 4, 2026
4.380
4.380
4.330
4.350
4.103
982,000
Feb 3, 2026
4.340
4.450
4.290
4.290
4.046
1,714,000
Feb 2, 2026
4.330
4.330
4.250
4.260
4.018
1,522,000
Jan 30, 2026
4.380
4.400
4.330
4.370
4.122
936,000
Jan 29, 2026
4.390
4.410
4.360
4.400
4.150
1,672,000
Jan 28, 2026
4.370
4.420
4.350
4.390
4.140
1,138,000
Jan 27, 2026
4.370
4.450
4.360
4.380
4.131
1,612,000
Jan 26, 2026
4.390
4.420
4.370
4.390
4.140
1,890,000
Jan 23, 2026
4.310
4.380
4.290
4.370
4.122
1,600,000
Jan 22, 2026
4.200
4.310
4.200
4.310
4.065
3,048,000
Jan 21, 2026
4.140
4.200
4.130
4.180
3.942
984,000
Jan 20, 2026
4.150
4.180
4.140
4.180
3.942
1,144,000
Jan 19, 2026
4.130
4.150
4.100
4.130
3.895
814,000
Jan 16, 2026
4.160
4.170
4.110
4.120
3.886
532,000
Jan 15, 2026
4.120
4.170
4.110
4.170
3.933
902,000
Jan 14, 2026
4.230
4.230
4.100
4.120
3.886
3,802,000
Jan 13, 2026
4.200
4.230
4.190
4.220
3.980
1,968,000
Jan 12, 2026
4.250
4.250
4.180
4.210
3.971
1,834,000
Jan 9, 2026
4.270
4.280
4.250
4.250
4.008
834,000
Jan 8, 2026
4.300
4.300
4.250
4.280
4.037
396,000
Jan 7, 2026
4.350
4.350
4.270
4.310
4.065
376,000
Jan 6, 2026
4.290
4.340
4.250
4.320
4.074
1,040,000
Jan 5, 2026
4.220
4.360
4.180
4.260
4.018
1,408,000
Jan 2, 2026
4.190
4.250
4.180
4.220
3.980
80,000
Dec 31, 2025
4.210
4.210
4.210
4.210
3.971
-
Dec 30, 2025
4.230
4.310
4.200
4.300
4.056
1,512,000
Dec 29, 2025
4.220
4.260
4.180
4.200
3.961
1,294,000
Dec 24, 2025
4.230
4.230
4.230
4.230
3.990
-
Dec 23, 2025
4.270
4.280
4.190
4.240
3.999
1,288,000
Dec 22, 2025
4.290
4.290
4.220
4.240
3.999
1,196,000
Dec 19, 2025
4.290
4.310
4.260
4.300
4.056
2,036,000
Dec 18, 2025
4.310
4.410
4.240
4.260
4.018
2,972,000
Dec 17, 2025
4.360
4.370
4.250
4.280
4.037
3,778,000
Dec 16, 2025
4.510
4.730
4.310
4.320
4.074
26,510,000
Dec 15, 2025
4.020
4.190
4.020
4.180
3.942
2,166,000
Dec 12, 2025
4.040
4.060
3.960
4.020
3.792
1,210,000
Dec 11, 2025
3.980
4.030
3.960
4.010
3.782
750,000
Dec 10, 2025
4.030
4.030
3.970
4.020
3.792
1,110,000
Dec 9, 2025
4.090
4.090
4.020
4.030
3.801
854,000
Dec 8, 2025
4.130
4.130
4.050
4.090
3.858
2,092,000
Dec 5, 2025
4.150
4.150
4.120
4.140
3.905
656,000
Dec 4, 2025
4.210
4.180
4.140
4.160
3.924
600,000
Dec 3, 2025
4.160
4.260
4.110
4.160
3.924
3,052,000
Dec 2, 2025
4.140
4.150
4.100
4.140
3.905
742,000
Dec 1, 2025
4.170
4.170
4.120
4.120
3.886
1,440,000
Nov 28, 2025
4.170
4.170
4.120
4.160
3.924
804,000
Nov 27, 2025
4.170
4.190
4.150
4.180
3.942
436,000
Nov 26, 2025
4.180
4.200
4.160
4.160
3.924
846,000
Nov 25, 2025
4.170
4.220
4.170
4.190
3.952
1,098,000
Nov 24, 2025
4.170
4.180
4.090
4.170
3.933
1,348,000
Nov 21, 2025
4.190
4.240
4.110
4.120
3.886
2,470,000
Nov 20, 2025
4.260
4.260
4.200
4.240
3.999
1,690,000
Nov 19, 2025
4.240
4.260
4.170
4.230
3.990
1,942,000
Nov 18, 2025
4.340
4.340
4.200
4.240
3.999
3,682,000
Nov 17, 2025
4.360
4.380
4.270
4.340
4.093
2,368,000
Nov 14, 2025
4.420
4.470
4.330
4.360
4.112
3,946,000
Nov 13, 2025
4.430
4.530
4.400
4.430
4.178
3,726,000
Nov 12, 2025
4.460
4.480
4.390
4.460
4.206
4,672,000
Nov 11, 2025
4.500
4.540
4.400
4.430
4.178
6,772,000
Nov 10, 2025
4.350
4.400
4.300
4.400
4.150
4,988,000
Nov 7, 2025
4.270
4.390
4.270
4.320
4.074
7,332,000
Nov 6, 2025
4.180
4.370
4.180
4.290
4.046
8,144,000
