Tian Chang Group Holdings Ltd. - 2182.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.35	0.35	0.35	0.35	0.35	44,000
January 12, 2026	0.38	0.38	0.38	0.38	0.38	0
January 09, 2026	0.38	0.38	0.38	0.38	0.38	0
January 08, 2026	0.38	0.38	0.38	0.38	0.38	0
January 07, 2026	0.38	0.38	0.38	0.38	0.38	0
January 06, 2026	0.38	0.38	0.38	0.38	0.38	0
January 05, 2026	0.38	0.38	0.38	0.38	0.38	0
January 02, 2026	0.38	0.38	0.38	0.38	0.38	0
December 31, 2025	0.38	0.38	0.38	0.38	0.38	0
December 30, 2025	0.38	0.38	0.38	0.38	0.38	0
December 29, 2025	0.34	0.38	0.38	0.38	0.34	24,000
December 24, 2025	0.38	0.38	0.38	0.38	0.38	0
December 23, 2025	0.38	0.38	0.38	0.38	0.38	0
December 22, 2025	0.38	0.38	0.38	0.38	0.38	0
December 19, 2025	0.38	0.38	0.38	0.38	0.38	0
December 18, 2025	0.38	0.38	0.38	0.38	0.38	0
December 17, 2025	0.38	0.38	0.38	0.38	0.38	0
December 16, 2025	0.38	0.38	0.38	0.38	0.38	4,000
December 15, 2025	0.38	0.38	0.38	0.38	0.38	0
December 12, 2025	0.4	0.38	0.38	0.44	0.38	1.01M
December 11, 2025	0.43	0.43	0.43	0.43	0.43	0
December 10, 2025	0.43	0.43	0.43	0.43	0.43	0
December 09, 2025	0.43	0.43	0.43	0.43	0.43	0
December 08, 2025	0.43	0.43	0.43	0.43	0.43	0
December 05, 2025	0.43	0.43	0.43	0.43	0.43	0
December 04, 2025	0.43	0.43	0.43	0.43	0.43	0
December 03, 2025	0.43	0.43	0.43	0.43	0.43	40,000
December 02, 2025	0.4	0.4	0.4	0.4	0.4	0
December 01, 2025	0.42	0.4	0.4	0.42	0.4	620,000
November 28, 2025	0.42	0.42	0.42	0.42	0.42	0
November 27, 2025	0.42	0.42	0.42	0.42	0.39	136,000
November 26, 2025	0.39	0.39	0.39	0.39	0.39	40,000
November 25, 2025	0.39	0.39	0.39	0.39	0.39	0
November 24, 2025	0.39	0.39	0.39	0.39	0.39	0
November 21, 2025	0.39	0.39	0.39	0.39	0.38	204,000
November 20, 2025	0.39	0.39	0.39	0.39	0.39	0
November 19, 2025	0.4	0.38	0.38	0.4	0.38	24,000
November 18, 2025	0.43	0.43	0.43	0.43	0.43	0
November 17, 2025	0.43	0.43	0.43	0.43	0.43	0
November 14, 2025	0.43	0.43	0.43	0.43	0.43	108,000
November 13, 2025	0.43	0.43	0.43	0.43	0.43	320,000
November 12, 2025	0.39	0.4	0.4	0.4	0.39	52,000
November 11, 2025	0.36	0.4	0.4	0.4	0.36	392,000
November 10, 2025	0.34	0.35	0.35	0.35	0.34	140,000
November 07, 2025	0.3	0.3	0.3	0.3	0.3	0
November 06, 2025	0.31	0.3	0.3	0.31	0.3	12,000
November 05, 2025	0.31	0.31	0.31	0.31	0.31	0
November 04, 2025	0.31	0.31	0.31	0.31	0.31	4,000
November 03, 2025	0.33	0.33	0.33	0.33	0.33	0
October 31, 2025	0.33	0.33	0.33	0.33	0.33	0
October 30, 2025	0.33	0.33	0.33	0.33	0.33	0
October 28, 2025	0.33	0.33	0.33	0.33	0.33	0
October 27, 2025	0.33	0.33	0.33	0.33	0.33	84,000
October 24, 2025	0.34	0.34	0.34	0.34	0.34	8,000
October 23, 2025	0.34	0.34	0.34	0.34	0.34	0
October 22, 2025	0.34	0.34	0.34	0.34	0.34	0
October 21, 2025	0.34	0.34	0.34	0.34	0.34	0
October 20, 2025	0.34	0.34	0.34	0.34	0.34	16,000
October 17, 2025	0.34	0.34	0.34	0.34	0.34	0
October 16, 2025	0.34	0.34	0.34	0.34	0.34	0

Tian Chang Group Holdings Ltd. (2182.HK) HKSE