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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Tianjin Port Development Holdings Limited (3382.HK) HKSE