Tianjin Development Holdings Limited - 0882.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 13, 2025	2.61	2.65	2.65	2.65	2.6	442,000
November 12, 2025	2.63	2.63	2.63	2.64	2.6	564,000
November 11, 2025	2.64	2.66	2.66	2.66	2.63	376,000
November 10, 2025	2.57	2.64	2.64	2.65	2.56	380,000
November 07, 2025	2.55	2.6	2.6	2.6	2.55	262,000
November 06, 2025	2.58	2.57	2.57	2.58	2.56	334,000
November 05, 2025	2.56	2.55	2.55	2.57	2.55	218,000
November 04, 2025	2.6	2.58	2.58	2.6	2.57	186,000
November 03, 2025	2.6	2.6	2.6	2.6	2.58	120,000
October 31, 2025	2.6	2.6	2.6	2.66	2.59	1.7M
October 30, 2025	2.57	2.58	2.58	2.61	2.56	228,000
October 28, 2025	2.53	2.56	2.56	2.62	2.53	434,000
October 27, 2025	2.55	2.56	2.56	2.58	2.55	212,000
October 24, 2025	2.53	2.54	2.54	2.56	2.53	44,000
October 23, 2025	2.55	2.53	2.53	2.55	2.51	184,000
October 22, 2025	2.58	2.55	2.55	2.58	2.53	204,000
October 21, 2025	2.54	2.58	2.58	2.58	2.53	286,000
October 20, 2025	2.51	2.53	2.53	2.53	2.49	400,000
October 17, 2025	2.54	2.49	2.49	2.54	2.49	170,000
October 16, 2025	2.51	2.51	2.51	2.53	2.5	272,000
October 15, 2025	2.5	2.53	2.53	2.55	2.5	506,000
October 14, 2025	2.55	2.52	2.52	2.56	2.51	574,000
October 13, 2025	2.57	2.53	2.53	2.57	2.52	844,950
October 10, 2025	2.57	2.58	2.58	2.62	2.57	732,000
October 09, 2025	2.6	2.59	2.59	2.6	2.59	304,000
October 08, 2025	2.57	2.59	2.59	2.59	2.56	251,200
October 06, 2025	2.59	2.58	2.58	2.6	2.58	216,000
October 03, 2025	2.58	2.59	2.59	2.6	2.57	828,000
October 02, 2025	2.6	2.6	2.6	2.6	2.59	568,000
September 30, 2025	2.62	2.6	2.6	2.63	2.59	202,000
September 29, 2025	2.59	2.63	2.63	2.65	2.58	722,000
September 26, 2025	2.61	2.59	2.59	2.61	2.56	478,000
September 25, 2025	2.64	2.6	2.6	2.64	2.59	606,100
September 24, 2025	2.64	2.63	2.63	2.65	2.6	266,000
September 23, 2025	2.6	2.61	2.61	2.64	2.59	456,000
September 22, 2025	2.6	2.63	2.63	2.65	2.6	354,000
September 19, 2025	2.68	2.7	2.65	2.71	2.68	784,000
September 18, 2025	2.7	2.67	2.62	2.71	2.65	608,000
September 17, 2025	2.69	2.72	2.67	2.72	2.68	614,000
September 16, 2025	2.67	2.67	2.62	2.71	2.64	734,000
September 15, 2025	2.73	2.66	2.61	2.73	2.64	1.23M
September 12, 2025	2.71	2.73	2.73	2.77	2.71	1.04M
September 11, 2025	2.7	2.7	2.7	2.71	2.66	452,000
September 10, 2025	2.71	2.7	2.7	2.73	2.68	664,000
September 09, 2025	2.7	2.68	2.68	2.72	2.67	518,000
September 08, 2025	2.7	2.7	2.7	2.72	2.67	462,000
September 05, 2025	2.61	2.67	2.67	2.7	2.61	748,000
September 04, 2025	2.69	2.64	2.64	2.74	2.62	886,000
September 03, 2025	2.71	2.69	2.69	2.75	2.68	926,000
September 02, 2025	2.78	2.72	2.72	2.79	2.71	1.01M
September 01, 2025	2.81	2.78	2.78	2.82	2.77	703,700
August 29, 2025	2.8	2.81	2.81	2.84	2.76	2.13M
August 28, 2025	2.77	2.78	2.78	2.8	2.74	1.1M
August 27, 2025	2.88	2.82	2.82	2.9	2.8	790,000
August 26, 2025	2.97	2.88	2.88	2.98	2.88	1.14M
August 25, 2025	2.84	2.94	2.94	2.95	2.8	2.83M
August 22, 2025	2.82	2.84	2.84	2.85	2.77	962,000
August 21, 2025	2.82	2.82	2.82	2.82	2.78	898,000
August 20, 2025	2.79	2.82	2.82	2.85	2.79	644,000
August 19, 2025	2.8	2.85	2.85	2.86	2.79	1.55M

Tianjin Development Holdings Limited (0882.HK) HKSE