Singapore markets open in 2 hours 1 minute
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,799.94 +1,966.59 (+3.23%) CMC Crypto 200
1,301.24 +17.41 (+1.36%)
Tianjin Constr Dvlp Grp Co Ltd (2515.HK)
HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 1.120 | 1.200 | 1.120 | 1.160 | 1.160 | 308,000 |
| 27 Jun 2024 | 1.190 | 1.200 | 1.120 | 1.150 | 1.150 | 472,000 |
| 26 Jun 2024 | 1.220 | 1.220 | 1.180 | 1.190 | 1.190 | 28,000 |
| 25 Jun 2024 | 1.250 | 1.250 | 1.180 | 1.220 | 1.220 | 576,000 |
| 24 Jun 2024 | 1.270 | 1.320 | 1.200 | 1.290 | 1.290 | 826,000 |
| 21 Jun 2024 | 1.370 | 1.380 | 1.300 | 1.300 | 1.300 | 732,000 |
| 20 Jun 2024 | 1.370 | 1.400 | 1.280 | 1.370 | 1.370 | 3,260,000 |
| 19 Jun 2024 | 1.330 | 1.370 | 1.310 | 1.370 | 1.370 | 382,000 |
| 18 Jun 2024 | 1.270 | 1.410 | 1.230 | 1.350 | 1.350 | 1,736,000 |
| 17 Jun 2024 | 1.100 | 1.400 | 1.100 | 1.310 | 1.310 | 2,332,000 |
| 14 Jun 2024 | 1.120 | 1.140 | 1.090 | 1.120 | 1.120 | 406,000 |
| 13 Jun 2024 | 1.160 | 1.160 | 1.110 | 1.140 | 1.140 | 400,000 |
| 12 Jun 2024 | 1.250 | 1.290 | 1.130 | 1.180 | 1.180 | 460,000 |
| 11 Jun 2024 | 1.050 | 1.250 | 0.950 | 1.220 | 1.220 | 2,638,000 |
| 07 Jun 2024 | 1.140 | 1.140 | 1.050 | 1.050 | 1.050 | 1,188,000 |
| 06 Jun 2024 | 1.170 | 1.180 | 1.130 | 1.130 | 1.130 | 350,000 |
| 05 Jun 2024 | 1.150 | 1.160 | 1.140 | 1.160 | 1.160 | 252,000 |
| 04 Jun 2024 | 1.140 | 1.160 | 1.100 | 1.160 | 1.160 | 550,000 |
| 03 Jun 2024 | 1.170 | 1.200 | 1.150 | 1.160 | 1.160 | 162,000 |
| 31 May 2024 | 1.180 | 1.200 | 1.140 | 1.190 | 1.190 | 750,000 |
| 30 May 2024 | 1.120 | 1.230 | 1.120 | 1.180 | 1.180 | 668,000 |
| 29 May 2024 | 1.170 | 1.170 | 1.130 | 1.160 | 1.160 | 318,000 |
| 28 May 2024 | 1.150 | 1.200 | 1.130 | 1.170 | 1.170 | 986,000 |
| 27 May 2024 | 1.250 | 1.250 | 1.080 | 1.180 | 1.180 | 2,014,000 |
| 24 May 2024 | 1.280 | 1.290 | 1.250 | 1.250 | 1.250 | 708,000 |
| 23 May 2024 | 1.340 | 1.340 | 1.290 | 1.290 | 1.290 | 582,000 |
| 22 May 2024 | 1.260 | 1.400 | 1.250 | 1.340 | 1.340 | 1,758,000 |
| 21 May 2024 | 1.360 | 1.360 | 1.280 | 1.290 | 1.290 | 1,372,000 |
| 20 May 2024 | 1.370 | 1.370 | 1.350 | 1.370 | 1.370 | 958,000 |
| 17 May 2024 | 1.380 | 1.400 | 1.360 | 1.360 | 1.360 | 634,000 |
| 16 May 2024 | 1.420 | 1.420 | 1.370 | 1.380 | 1.380 | 1,220,000 |
| 14 May 2024 | 1.470 | 1.470 | 1.410 | 1.420 | 1.420 | 720,000 |
| 13 May 2024 | 1.480 | 1.490 | 1.450 | 1.470 | 1.470 | 932,000 |
| 10 May 2024 | 1.520 | 1.530 | 1.470 | 1.490 | 1.490 | 816,000 |
| 09 May 2024 | 1.470 | 1.540 | 1.470 | 1.520 | 1.520 | 2,922,000 |
| 08 May 2024 | 1.450 | 1.550 | 1.430 | 1.470 | 1.470 | 2,494,000 |
| 07 May 2024 | 1.450 | 1.470 | 1.350 | 1.460 | 1.460 | 8,214,000 |
| 06 May 2024 | 1.470 | 1.470 | 1.440 | 1.450 | 1.450 | 902,000 |
| 03 May 2024 | 1.450 | 1.570 | 1.420 | 1.460 | 1.460 | 3,832,000 |
| 02 May 2024 | 1.520 | 1.520 | 1.440 | 1.440 | 1.440 | 1,788,000 |
| 30 Apr 2024 | 1.490 | 1.590 | 1.440 | 1.520 | 1.520 | 4,140,000 |
| 29 Apr 2024 | 1.550 | 1.550 | 1.420 | 1.490 | 1.490 | 3,704,000 |
| 26 Apr 2024 | 1.620 | 1.680 | 1.520 | 1.550 | 1.550 | 5,270,000 |
| 25 Apr 2024 | 1.620 | 1.820 | 1.610 | 1.640 | 1.640 | 9,570,000 |
| 24 Apr 2024 | 1.540 | 1.680 | 1.500 | 1.600 | 1.600 | 7,838,000 |
| 23 Apr 2024 | 1.880 | 2.180 | 1.520 | 1.520 | 1.520 | 56,518,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.