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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	2.76	2.8	2.8	2.83	2.76	1.2M
August 15, 2025	2.74	2.76	2.76	2.79	2.74	1M
August 14, 2025	2.74	2.76	2.76	2.78	2.73	1.21M
August 13, 2025	2.78	2.73	2.73	2.78	2.71	1.16M
August 12, 2025	2.78	2.75	2.75	2.78	2.74	844,000
August 11, 2025	2.68	2.77	2.77	2.77	2.68	908,000
August 08, 2025	2.62	2.68	2.68	2.7	2.62	522,000
August 07, 2025	2.62	2.64	2.64	2.65	2.61	442,000
August 06, 2025	2.65	2.61	2.61	2.66	2.6	1.29M
August 05, 2025	2.66	2.65	2.65	2.68	2.57	970,000
August 04, 2025	2.55	2.58	2.58	2.6	2.52	720,000
August 01, 2025	2.6	2.58	2.58	2.63	2.55	1.22M
July 31, 2025	2.72	2.6	2.6	2.75	2.58	3.79M
July 30, 2025	2.87	2.79	2.79	2.87	2.76	2.73M
July 29, 2025	2.71	2.87	2.87	2.87	2.7	5.27M
July 28, 2025	2.71	2.7	2.7	2.71	2.69	828,000
July 25, 2025	2.69	2.71	2.71	2.73	2.68	1.49M
July 24, 2025	2.65	2.69	2.69	2.7	2.63	908,928
July 23, 2025	2.73	2.65	2.65	2.76	2.6	3.22M
July 22, 2025	2.59	2.7	2.7	2.72	2.56	7.74M
July 21, 2025	2.4	2.54	2.54	2.54	2.37	3.2M
July 18, 2025	2.34	2.4	2.4	2.41	2.34	720,000
July 17, 2025	2.32	2.37	2.37	2.37	2.3	1.26M
July 16, 2025	2.38	2.32	2.32	2.4	2.32	2.66M
July 15, 2025	2.4	2.37	2.37	2.44	2.37	966,000
July 14, 2025	2.4	2.4	2.4	2.4	2.35	342,000
July 11, 2025	2.4	2.4	2.4	2.4	2.35	1.22M
July 10, 2025	2.36	2.4	2.4	2.4	2.34	1.31M
July 09, 2025	2.28	2.36	2.36	2.38	2.27	2.92M
July 08, 2025	2.2	2.27	2.27	2.27	2.2	1.16M
July 07, 2025	2.2	2.2	2.2	2.21	2.19	316,000

Tianjin Development Holdings Limited (0882.HK) HKSE