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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 18, 2025	0.4	0.39	0.39	0.41	0.34	144,000
August 15, 2025	0.34	0.34	0.34	0.34	0.34	0
August 14, 2025	0.38	0.34	0.34	0.38	0.34	44,000
August 13, 2025	0.39	0.39	0.39	0.39	0.39	0
August 12, 2025	0.39	0.39	0.39	0.39	0.39	0
August 11, 2025	0.39	0.4	0.4	0.4	0.39	20,000
August 08, 2025	0.35	0.39	0.39	0.39	0.35	32,000
August 07, 2025	0.33	0.35	0.35	0.35	0.33	8,000
August 06, 2025	0.39	0.39	0.39	0.39	0.39	0
August 05, 2025	0.38	0.39	0.39	0.39	0.38	88,000
August 04, 2025	0.33	0.33	0.33	0.33	0.33	0
August 01, 2025	0.33	0.33	0.33	0.33	0.33	60,000
July 31, 2025	0.38	0.38	0.38	0.38	0.38	0
July 30, 2025	0.4	0.38	0.38	0.4	0.38	48,000
July 29, 2025	0.34	0.34	0.34	0.34	0.34	0
July 28, 2025	0.34	0.34	0.34	0.34	0.34	40,000
July 25, 2025	0.4	0.4	0.4	0.4	0.4	0
July 24, 2025	0.4	0.4	0.4	0.4	0.4	4,000
July 23, 2025	0.4	0.4	0.4	0.4	0.4	8,000
July 22, 2025	0.4	0.4	0.4	0.4	0.4	0
July 21, 2025	0.4	0.4	0.4	0.4	0.4	0
July 18, 2025	0.4	0.4	0.4	0.4	0.4	56,000
July 17, 2025	0.4	0.4	0.4	0.4	0.4	280,000
July 16, 2025	0.4	0.4	0.4	0.4	0.4	0
July 15, 2025	0.4	0.4	0.4	0.4	0.4	0
July 14, 2025	0.4	0.4	0.4	0.4	0.4	0
July 11, 2025	0.4	0.4	0.4	0.4	0.4	104,000

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