Tianjin Development Holdings Limited (HKG:0882)
Hong Kong · Delayed Price · Currency is HKD 2.540
-0.010 (-0.39%)
At close: Mar 27, 2026
HKG:0882 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.55 | 2.58 | 2.54 | 2.54 | 2.54 | -0.39% | 232,000 |
| Mar 26, 2026 | 2.55 | 2.57 | 2.52 | 2.55 | 2.55 | -1.54% | 546,000 |
| Mar 25, 2026 | 2.54 | 2.59 | 2.54 | 2.59 | 2.59 | 1.97% | 566,000 |
| Mar 24, 2026 | 2.47 | 2.55 | 2.45 | 2.54 | 2.54 | 3.67% | 1,064,000 |
| Mar 23, 2026 | 2.52 | 2.49 | 2.40 | 2.45 | 2.45 | -3.16% | 874,000 |
| Mar 20, 2026 | 2.57 | 2.57 | 2.51 | 2.53 | 2.53 | -1.56% | 880,400 |
| Mar 19, 2026 | 2.61 | 2.63 | 2.55 | 2.57 | 2.57 | -2.65% | 616,000 |
| Mar 18, 2026 | 2.61 | 2.64 | 2.61 | 2.64 | 2.64 | 0.38% | 138,000 |
| Mar 17, 2026 | 2.63 | 2.63 | 2.62 | 2.63 | 2.63 | - | 298,000 |
| Mar 16, 2026 | 2.65 | 2.67 | 2.61 | 2.63 | 2.63 | -0.75% | 426,000 |
| Mar 13, 2026 | 2.68 | 2.68 | 2.65 | 2.65 | 2.65 | - | 116,000 |
| Mar 12, 2026 | 2.66 | 2.68 | 2.63 | 2.65 | 2.65 | - | 326,000 |
| Mar 11, 2026 | 2.65 | 2.68 | 2.63 | 2.65 | 2.65 | - | 316,000 |
| Mar 10, 2026 | 2.67 | 2.68 | 2.64 | 2.65 | 2.65 | -0.75% | 334,000 |
| Mar 9, 2026 | 2.63 | 2.69 | 2.60 | 2.67 | 2.67 | 0.38% | 228,000 |
| Mar 6, 2026 | 2.67 | 2.71 | 2.64 | 2.66 | 2.66 | 0.38% | 528,000 |
| Mar 5, 2026 | 2.65 | 2.68 | 2.65 | 2.65 | 2.65 | 1.15% | 324,000 |
| Mar 4, 2026 | 2.70 | 2.70 | 2.61 | 2.62 | 2.62 | -1.87% | 434,000 |
| Mar 3, 2026 | 2.71 | 2.71 | 2.64 | 2.67 | 2.67 | - | 594,000 |
| Mar 2, 2026 | 2.70 | 2.73 | 2.67 | 2.67 | 2.67 | -2.20% | 636,000 |
| Feb 27, 2026 | 2.71 | 2.74 | 2.70 | 2.73 | 2.73 | 0.74% | 490,000 |
| Feb 26, 2026 | 2.74 | 2.74 | 2.70 | 2.71 | 2.71 | -0.73% | 334,000 |
| Feb 25, 2026 | 2.73 | 2.73 | 2.71 | 2.73 | 2.73 | -0.36% | 460,000 |
| Feb 24, 2026 | 2.74 | 2.74 | 2.70 | 2.74 | 2.74 | - | 322,000 |
| Feb 23, 2026 | 2.71 | 2.76 | 2.71 | 2.74 | 2.74 | 1.11% | 666,000 |
| Feb 20, 2026 | 2.71 | 2.76 | 2.69 | 2.71 | 2.71 | - | 820,000 |
| Feb 16, 2026 | 2.64 | 2.74 | 2.64 | 2.71 | 2.71 | 2.65% | 930,000 |
| Feb 13, 2026 | 2.60 | 2.65 | 2.59 | 2.64 | 2.64 | 0.76% | 3,544,000 |
| Feb 12, 2026 | 2.62 | 2.63 | 2.61 | 2.62 | 2.62 | -0.38% | 392,000 |
| Feb 11, 2026 | 2.64 | 2.67 | 2.61 | 2.63 | 2.63 | -0.38% | 740,000 |
| Feb 10, 2026 | 2.66 | 2.68 | 2.61 | 2.64 | 2.64 | -0.38% | 482,000 |
| Feb 9, 2026 | 2.68 | 2.74 | 2.58 | 2.65 | 2.65 | -1.85% | 2,642,500 |
| Feb 6, 2026 | 2.70 | 2.71 | 2.65 | 2.70 | 2.70 | - | 610,000 |
| Feb 5, 2026 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | 0.75% | 512,000 |
| Feb 4, 2026 | 2.68 | 2.72 | 2.66 | 2.68 | 2.68 | - | 524,000 |
| Feb 3, 2026 | 2.67 | 2.71 | 2.67 | 2.68 | 2.68 | 0.75% | 512,000 |
| Feb 2, 2026 | 2.71 | 2.72 | 2.64 | 2.66 | 2.66 | -1.85% | 490,000 |
| Jan 30, 2026 | 2.74 | 2.76 | 2.68 | 2.71 | 2.71 | -1.45% | 600,000 |
| Jan 29, 2026 | 2.68 | 2.75 | 2.68 | 2.75 | 2.75 | 2.61% | 2,078,000 |
| Jan 28, 2026 | 2.62 | 2.69 | 2.61 | 2.68 | 2.68 | 2.29% | 1,486,000 |
| Jan 27, 2026 | 2.60 | 2.63 | 2.58 | 2.62 | 2.62 | 0.38% | 506,000 |
| Jan 26, 2026 | 2.60 | 2.61 | 2.57 | 2.61 | 2.61 | 1.95% | 864,000 |
| Jan 23, 2026 | 2.53 | 2.57 | 2.52 | 2.56 | 2.56 | 1.59% | 424,000 |
| Jan 22, 2026 | 2.53 | 2.53 | 2.51 | 2.52 | 2.52 | -0.40% | 194,000 |
| Jan 21, 2026 | 2.50 | 2.60 | 2.48 | 2.53 | 2.53 | 2.43% | 1,352,695 |
| Jan 20, 2026 | 2.43 | 2.49 | 2.43 | 2.47 | 2.47 | 0.82% | 516,000 |
| Jan 19, 2026 | 2.45 | 2.48 | 2.43 | 2.45 | 2.45 | 0.41% | 968,200 |
| Jan 16, 2026 | 2.43 | 2.45 | 2.42 | 2.44 | 2.44 | 0.41% | 192,100 |
| Jan 15, 2026 | 2.45 | 2.45 | 2.42 | 2.43 | 2.43 | - | 266,000 |
| Jan 14, 2026 | 2.44 | 2.45 | 2.43 | 2.43 | 2.43 | -0.41% | 270,000 |