Tianjin Port Development Holdings Limited - 3382.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	0.71	0.72	0.72	0.72	0.71	1.05M
October 02, 2025	0.71	0.72	0.72	0.72	0.7	2.08M
September 30, 2025	0.7	0.71	0.71	0.72	0.7	1.24M
September 29, 2025	0.7	0.7	0.7	0.72	0.7	1.29M
September 26, 2025	0.71	0.7	0.7	0.72	0.7	2.36M
September 25, 2025	0.72	0.71	0.71	0.72	0.7	2.49M
September 24, 2025	0.72	0.72	0.72	0.72	0.71	708,000
September 23, 2025	0.72	0.72	0.72	0.72	0.71	886,000
September 22, 2025	0.72	0.71	0.71	0.73	0.71	1.57M
September 19, 2025	0.73	0.73	0.73	0.74	0.72	1.24M
September 18, 2025	0.73	0.73	0.73	0.74	0.72	1.14M
September 17, 2025	0.74	0.74	0.74	0.75	0.72	3.52M
September 16, 2025	0.72	0.74	0.74	0.74	0.71	4.1M
September 15, 2025	0.72	0.71	0.71	0.72	0.71	2.63M
September 12, 2025	0.71	0.71	0.71	0.72	0.71	792,000
September 11, 2025	0.72	0.71	0.71	0.72	0.7	2.01M
September 10, 2025	0.71	0.71	0.71	0.72	0.71	716,000
September 09, 2025	0.71	0.71	0.71	0.72	0.7	1.15M
September 08, 2025	0.7	0.7	0.7	0.72	0.7	1.55M
September 05, 2025	0.7	0.7	0.7	0.71	0.69	862,000
September 04, 2025	0.71	0.7	0.7	0.71	0.69	2.69M
September 03, 2025	0.71	0.72	0.72	0.72	0.71	1.32M
September 02, 2025	0.72	0.72	0.72	0.72	0.71	2.24M
September 01, 2025	0.73	0.72	0.72	0.73	0.72	3.08M
August 29, 2025	0.73	0.73	0.73	0.74	0.72	5.04M
August 28, 2025	0.71	0.72	0.72	0.73	0.71	2.64M
August 27, 2025	0.73	0.71	0.71	0.73	0.71	4.21M
August 26, 2025	0.74	0.73	0.73	0.74	0.72	5.45M
August 25, 2025	0.74	0.74	0.74	0.75	0.73	5.59M
August 22, 2025	0.74	0.74	0.74	0.75	0.73	3.13M
August 21, 2025	0.74	0.74	0.74	0.75	0.74	2.33M
August 20, 2025	0.74	0.74	0.74	0.74	0.73	1.17M
August 19, 2025	0.76	0.75	0.75	0.76	0.74	4.07M
August 18, 2025	0.74	0.76	0.76	0.76	0.73	8.39M
August 15, 2025	0.74	0.74	0.74	0.75	0.73	4.08M
August 14, 2025	0.75	0.74	0.74	0.75	0.73	2.24M
August 13, 2025	0.75	0.74	0.74	0.75	0.74	1.45M
August 12, 2025	0.75	0.75	0.75	0.75	0.74	808,000
August 11, 2025	0.74	0.75	0.75	0.76	0.74	2.89M
August 08, 2025	0.72	0.74	0.74	0.75	0.72	3.25M
August 07, 2025	0.73	0.73	0.73	0.74	0.73	410,000
August 06, 2025	0.72	0.74	0.74	0.74	0.72	2.68M
August 05, 2025	0.71	0.72	0.72	0.73	0.71	1.03M
August 04, 2025	0.71	0.71	0.71	0.72	0.71	1.65M
August 01, 2025	0.72	0.72	0.72	0.73	0.72	702,000
July 31, 2025	0.74	0.72	0.72	0.75	0.72	3.89M
July 30, 2025	0.76	0.75	0.75	0.76	0.74	2.33M
July 29, 2025	0.73	0.76	0.76	0.76	0.73	9.14M
July 28, 2025	0.73	0.74	0.74	0.75	0.72	2.48M
July 25, 2025	0.72	0.73	0.73	0.73	0.71	3.49M
July 24, 2025	0.72	0.73	0.73	0.73	0.72	1.02M
July 23, 2025	0.73	0.73	0.73	0.73	0.71	3.52M
July 22, 2025	0.7	0.72	0.72	0.73	0.7	9.99M
July 21, 2025	0.69	0.69	0.69	0.7	0.68	4.87M
July 18, 2025	0.69	0.68	0.68	0.69	0.68	1.86M
July 17, 2025	0.68	0.69	0.69	0.69	0.68	1.91M
July 16, 2025	0.69	0.69	0.69	0.7	0.69	2.88M
July 15, 2025	0.7	0.7	0.7	0.71	0.69	3.13M
July 14, 2025	0.68	0.7	0.7	0.7	0.68	6.02M
July 11, 2025	0.68	0.69	0.69	0.69	0.68	3.15M

Tianjin Port Development Holdings Limited (3382.HK) HKSE