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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	0.7	0.7	0.7	0.71	0.69	2.63M
January 13, 2026	0.7	0.7	0.7	0.7	0.69	1.32M
January 12, 2026	0.69	0.69	0.69	0.7	0.68	476,000
January 09, 2026	0.69	0.69	0.69	0.69	0.68	1.57M
January 08, 2026	0.68	0.68	0.68	0.69	0.68	2.94M
January 07, 2026	0.69	0.69	0.69	0.69	0.68	1.85M
January 06, 2026	0.68	0.69	0.69	0.69	0.68	3.22M
January 05, 2026	0.67	0.67	0.67	0.68	0.67	1.96M
January 02, 2026	0.67	0.67	0.67	0.68	0.66	352,000
December 31, 2025	0.66	0.67	0.67	0.67	0.66	78,000
December 30, 2025	0.67	0.67	0.67	0.67	0.66	556,000
December 29, 2025	0.66	0.67	0.67	0.68	0.66	1.15M
December 24, 2025	0.67	0.67	0.67	0.68	0.66	492,795
December 23, 2025	0.67	0.67	0.67	0.67	0.66	116,000
December 22, 2025	0.67	0.67	0.67	0.67	0.66	1.06M
December 19, 2025	0.67	0.67	0.67	0.67	0.66	330,000
December 18, 2025	0.67	0.67	0.67	0.67	0.66	804,000
December 17, 2025	0.66	0.67	0.67	0.67	0.66	1.66M
December 16, 2025	0.68	0.67	0.67	0.68	0.66	4.13M
December 15, 2025	0.69	0.67	0.67	0.69	0.67	1.64M
December 12, 2025	0.68	0.68	0.68	0.68	0.67	1.48M
December 11, 2025	0.69	0.68	0.68	0.69	0.67	250,000
December 10, 2025	0.68	0.68	0.68	0.69	0.68	230,000
December 09, 2025	0.69	0.68	0.68	0.7	0.68	1.42M
December 08, 2025	0.7	0.69	0.69	0.7	0.68	182,000
December 05, 2025	0.69	0.69	0.69	0.7	0.68	1.7M
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

Tianjin Port Development Holdings Limited (3382.HK) HKSE