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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.68	0.69	0.69	0.69	0.67	372,000
December 03, 2025	0.67	0.68	0.68	0.68	0.67	2.1M
December 02, 2025	0.67	0.69	0.69	0.69	0.67	618,000
December 01, 2025	0.67	0.68	0.68	0.68	0.67	644,000
November 28, 2025	0.68	0.67	0.67	0.68	0.67	436,000
November 27, 2025	0.68	0.67	0.67	0.69	0.67	412,000
November 26, 2025	0.68	0.69	0.69	0.69	0.67	836,000
November 25, 2025	0.68	0.68	0.68	0.69	0.67	1.58M
November 24, 2025	0.67	0.68	0.68	0.68	0.67	1.3M
November 21, 2025	0.67	0.67	0.67	0.68	0.67	2.42M
November 20, 2025	0.68	0.69	0.69	0.69	0.68	658,000
November 19, 2025	0.69	0.68	0.68	0.69	0.68	3.22M
November 18, 2025	0.69	0.69	0.69	0.69	0.68	1.14M
November 17, 2025	0.69	0.69	0.69	0.7	0.69	784,000
November 14, 2025	0.69	0.7	0.7	0.7	0.69	802,000
November 13, 2025	0.7	0.7	0.7	0.7	0.69	2.56M
November 12, 2025	0.7	0.7	0.7	0.71	0.69	604,000
November 11, 2025	0.7	0.7	0.7	0.7	0.69	1.61M
November 10, 2025	0.7	0.7	0.7	0.71	0.69	1.17M
November 07, 2025	0.71	0.7	0.7	0.71	0.69	874,000
November 06, 2025	0.71	0.71	0.71	0.71	0.7	200,000
November 05, 2025	0.7	0.71	0.71	0.71	0.7	1.89M
November 04, 2025	0.71	0.7	0.7	0.71	0.69	2.51M
November 03, 2025	0.7	0.71	0.71	0.71	0.7	268,000
October 31, 2025	0.72	0.71	0.71	0.72	0.7	1.66M
October 30, 2025	0.71	0.71	0.71	0.72	0.71	1.81M
October 28, 2025	0.72	0.71	0.71	0.72	0.7	990,000
October 27, 2025	0.69	0.71	0.71	0.71	0.69	4.34M
October 26, 2025	0.69	0.71	0.71	0.71	0.69	4.34M
October 24, 2025	0.69	0.7	0.7	0.7	0.69	557,787
October 23, 2025	0.69	0.69	0.69	0.7	0.68	6.94M
October 22, 2025	0.69	0.69	0.69	0.69	0.68	530,000
October 21, 2025	0.68	0.69	0.69	0.69	0.68	906,000
October 20, 2025	0.69	0.68	0.68	0.69	0.68	1.07M
October 17, 2025	0.68	0.68	0.68	0.69	0.68	652,000
October 16, 2025	0.68	0.7	0.7	0.7	0.68	1.42M
October 15, 2025	0.69	0.69	0.69	0.7	0.68	1.92M
October 14, 2025	0.69	0.69	0.69	0.7	0.68	1.26M
October 13, 2025	0.68	0.68	0.68	0.69	0.67	2.85M
October 10, 2025	0.7	0.7	0.7	0.71	0.69	2.06M
October 09, 2025	0.71	0.7	0.7	0.71	0.7	420,000
October 08, 2025	0.71	0.71	0.71	0.71	0.69	1.67M
October 06, 2025	0.71	0.71	0.71	0.71	0.7	1.93M
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

Tianjin Port Development Holdings Limited (3382.HK) HKSE