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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 15, 2025	0.34	0.34	0.34	0.34	0.34	0
October 14, 2025	0.34	0.34	0.34	0.34	0.34	4,000
October 13, 2025	0.37	0.37	0.37	0.37	0.37	0
October 10, 2025	0.37	0.37	0.37	0.37	0.37	36,000
October 09, 2025	0.36	0.36	0.36	0.36	0.36	20,000
October 08, 2025	0.33	0.33	0.33	0.33	0.33	0
October 06, 2025	0.33	0.33	0.33	0.33	0.33	0
October 03, 2025	0.35	0.34	0.34	0.35	0.34	84,000
October 02, 2025	0.35	0.35	0.35	0.35	0.35	0
September 30, 2025	0.35	0.35	0.35	0.35	0.35	0
September 29, 2025	0.35	0.35	0.35	0.35	0.35	8,000
September 26, 2025	0.36	0.36	0.36	0.36	0.36	124,000
September 25, 2025	0.38	0.38	0.38	0.38	0.38	0
September 24, 2025	0.38	0.38	0.38	0.38	0.38	0
September 23, 2025	0.38	0.38	0.38	0.38	0.38	0
September 22, 2025	0.38	0.38	0.38	0.38	0.38	0
September 19, 2025	0.38	0.38	0.38	0.38	0.38	4,000
September 18, 2025	0.38	0.38	0.38	0.38	0.38	0
September 17, 2025	0.38	0.38	0.38	0.38	0.38	4,000
September 16, 2025	0.4	0.4	0.4	0.4	0.4	0
September 15, 2025	0.4	0.4	0.4	0.4	0.4	0
September 12, 2025	0.4	0.4	0.4	0.4	0.4	20,000
September 11, 2025	0.37	0.36	0.36	0.37	0.36	40,000
September 10, 2025	0.39	0.39	0.39	0.39	0.39	68,000
September 09, 2025	0.39	0.39	0.39	0.39	0.39	0
September 08, 2025	0.39	0.39	0.39	0.39	0.39	0
September 05, 2025	0.39	0.39	0.39	0.39	0.39	80,000
September 04, 2025	0.38	0.38	0.38	0.38	0.38	200,000
September 03, 2025	0.39	0.39	0.39	0.39	0.39	0
September 02, 2025	0.39	0.39	0.39	0.39	0.39	0
September 01, 2025	0.39	0.39	0.39	0.4	0.39	128,000
August 29, 2025	0.39	0.4	0.4	0.4	0.37	328,000
August 28, 2025	0.39	0.39	0.39	0.39	0.39	0
August 27, 2025	0.39	0.39	0.39	0.39	0.39	0
August 26, 2025	0.39	0.39	0.39	0.39	0.39	0
August 25, 2025	0.39	0.39	0.39	0.39	0.39	0
August 22, 2025	0.39	0.39	0.39	0.39	0.39	0
August 21, 2025	0.39	0.39	0.39	0.39	0.39	0
August 20, 2025	0.39	0.39	0.39	0.39	0.39	0
August 19, 2025	0.39	0.39	0.39	0.39	0.39	0

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