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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	0.67	0.68	0.68	0.68	0.67	2.04M
July 09, 2025	0.67	0.68	0.68	0.68	0.67	4.44M
July 08, 2025	0.67	0.67	0.67	0.68	0.67	1.87M
July 07, 2025	0.67	0.67	0.67	0.68	0.66	1.19M
July 04, 2025	0.68	0.66	0.66	0.68	0.66	920,000
July 03, 2025	0.67	0.68	0.68	0.68	0.66	3.77M
July 02, 2025	0.65	0.66	0.66	0.68	0.65	4.47M
June 30, 2025	0.65	0.65	0.65	0.66	0.64	660,000
June 27, 2025	0.66	0.65	0.65	0.66	0.64	4.92M
June 26, 2025	0.66	0.66	0.66	0.66	0.65	2.62M
June 25, 2025	0.66	0.66	0.66	0.66	0.65	1.09M
June 24, 2025	0.66	0.66	0.66	0.66	0.64	2.57M
June 23, 2025	0.64	0.66	0.66	0.66	0.64	1.24M
June 20, 2025	0.64	0.64	0.64	0.65	0.64	1.89M
June 19, 2025	0.69	0.69	0.65	0.69	0.68	2.02M
June 18, 2025	0.69	0.69	0.65	0.69	0.68	1.01M
June 17, 2025	0.68	0.69	0.65	0.69	0.68	516,000
June 16, 2025	0.69	0.7	0.65	0.7	0.68	4.63M
June 13, 2025	0.68	0.69	0.69	0.69	0.68	1.75M
June 12, 2025	0.69	0.69	0.69	0.7	0.67	3.41M
June 11, 2025	0.68	0.69	0.69	0.69	0.67	2.93M
June 10, 2025	0.68	0.68	0.68	0.68	0.67	1.84M
June 09, 2025	0.68	0.68	0.68	0.68	0.67	2.51M
June 06, 2025	0.66	0.68	0.68	0.68	0.66	3.55M
June 05, 2025	0.66	0.66	0.66	0.67	0.66	1.45M
June 04, 2025	0.66	0.67	0.67	0.67	0.66	558,000
June 03, 2025	0.66	0.66	0.66	0.67	0.66	778,000
June 02, 2025	0.67	0.66	0.66	0.67	0.64	1.75M
May 30, 2025	0.67	0.67	0.67	0.68	0.66	720,000
May 29, 2025	0.66	0.67	0.67	0.68	0.66	4.13M
May 28, 2025	0.66	0.67	0.67	0.67	0.66	1.39M
May 27, 2025	0.65	0.67	0.67	0.67	0.65	2.33M
May 26, 2025	0.65	0.66	0.66	0.66	0.65	436,000

Tianjin Port Development Holdings Limited (3382.HK) HKSE