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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.7	0.7	0.7	0.7	0.68	2.52M
February 16, 2026	0.69	0.69	0.69	0.69	0.69	820,000
February 13, 2026	0.69	0.7	0.7	0.7	0.69	638,000
February 12, 2026	0.69	0.69	0.69	0.7	0.69	2.41M
February 11, 2026	0.69	0.7	0.7	0.7	0.69	1.15M
February 10, 2026	0.7	0.7	0.7	0.7	0.69	1.59M
February 09, 2026	0.69	0.7	0.7	0.7	0.69	432,000
February 06, 2026	0.69	0.69	0.69	0.69	0.69	282,000
February 05, 2026	0.69	0.7	0.7	0.7	0.69	572,000
February 04, 2026	0.7	0.7	0.7	0.7	0.68	1.57M
February 03, 2026	0.7	0.7	0.7	0.7	0.69	904,000
February 02, 2026	0.7	0.69	0.69	0.7	0.69	1.02M
January 30, 2026	0.69	0.7	0.7	0.7	0.69	2.73M
January 29, 2026	0.69	0.7	0.7	0.7	0.69	2.01M
January 28, 2026	0.69	0.7	0.7	0.7	0.69	2.01M
January 27, 2026	0.69	0.69	0.69	0.69	0.69	1.66M
January 26, 2026	0.69	0.69	0.69	0.69	0.68	1M
January 23, 2026	0.68	0.68	0.68	0.69	0.68	342,000
January 22, 2026	0.69	0.68	0.68	0.69	0.68	726,000
January 21, 2026	0.69	0.68	0.68	0.69	0.68	136,000
January 20, 2026	0.68	0.68	0.68	0.69	0.67	2.14M
January 19, 2026	0.68	0.68	0.68	0.68	0.67	1.98M
January 16, 2026	0.69	0.69	0.69	0.7	0.68	272,000
January 15, 2026	0.69	0.69	0.69	0.7	0.68	1.38M
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

Tianjin Port Development Holdings Limited (3382.HK) HKSE