Tianjin Development Holdings Limited (HKG:0882)
Hong Kong · Delayed Price · Currency is HKD 2.040
+0.010 (0.49%)
Sep 28, 2026, 3:53 PM HKT
HKG:0882 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 28, 2026 | 2.03 | 2.04 | 2.03 | 2.04 | 2.04 | 0.49% | 32,000 |
| Sep 25, 2026 | 2.05 | 2.05 | 2.02 | 2.03 | 2.03 | -0.98% | 80,000 |
| Sep 24, 2026 | 2.06 | 2.06 | 2.04 | 2.05 | 2.05 | -0.24% | 188,000 |
| Sep 23, 2026 | 2.05 | 2.07 | 2.05 | 2.06 | 2.06 | -0.72% | 86,000 |
| Sep 22, 2026 | 2.08 | 2.10 | 2.06 | 2.07 | 2.07 | 0.49% | 140,000 |
| Sep 21, 2026 | 2.06 | 2.08 | 2.04 | 2.06 | 2.06 | 1.32% | 134,000 |
| Sep 18, 2026 | 2.08 | 2.10 | 2.08 | 2.09 | 2.03 | 0.24% | 224,000 |
| Sep 17, 2026 | 2.08 | 2.10 | 2.08 | 2.08 | 2.03 | -0.95% | 220,000 |
| Sep 16, 2026 | 2.09 | 2.10 | 2.09 | 2.10 | 2.05 | 0.48% | 110,000 |
| Sep 15, 2026 | 2.12 | 2.12 | 2.09 | 2.09 | 2.04 | -0.24% | 252,000 |
| Sep 14, 2026 | 2.13 | 2.13 | 2.06 | 2.10 | 2.04 | 0.96% | 78,000 |
| Sep 11, 2026 | 2.10 | 2.10 | 2.04 | 2.08 | 2.02 | -0.48% | 254,000 |
| Sep 10, 2026 | 2.10 | 2.10 | 2.09 | 2.09 | 2.03 | -0.48% | 28,000 |
| Sep 9, 2026 | 2.11 | 2.11 | 2.08 | 2.10 | 2.04 | -1.41% | 298,000 |
| Sep 8, 2026 | 2.12 | 2.13 | 2.11 | 2.13 | 2.07 | 0.71% | 92,000 |
| Sep 7, 2026 | 2.12 | 2.15 | 2.10 | 2.11 | 2.06 | -0.24% | 250,000 |
| Sep 4, 2026 | 2.11 | 2.13 | 2.09 | 2.12 | 2.06 | 0.24% | 218,000 |
| Sep 3, 2026 | 2.11 | 2.11 | 2.11 | 2.11 | 2.06 | - | 2,000 |
| Sep 2, 2026 | 2.04 | 2.11 | 2.04 | 2.11 | 2.06 | 0.96% | 384,500 |
| Sep 1, 2026 | 2.03 | 2.10 | 2.03 | 2.09 | 2.04 | 1.21% | 484,000 |
| Aug 31, 2026 | 2.06 | 2.09 | 2.06 | 2.07 | 2.01 | 0.73% | 412,000 |
| Aug 28, 2026 | 2.09 | 2.09 | 2.03 | 2.05 | 2.00 | -0.97% | 660,000 |
| Aug 27, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.02 | 0.24% | 6,000 |
| Aug 26, 2026 | 2.07 | 2.09 | 2.05 | 2.07 | 2.01 | -0.96% | 502,000 |
| Aug 25, 2026 | 2.07 | 2.10 | 2.07 | 2.09 | 2.03 | 0.48% | 68,000 |
| Aug 24, 2026 | 2.08 | 2.08 | 2.06 | 2.08 | 2.02 | -0.95% | 170,000 |
| Aug 21, 2026 | 2.13 | 2.13 | 2.08 | 2.10 | 2.04 | 0.24% | 212,000 |
| Aug 20, 2026 | 2.08 | 2.11 | 2.08 | 2.09 | 2.04 | 0.48% | 196,000 |
| Aug 19, 2026 | 2.06 | 2.09 | 2.05 | 2.08 | 2.03 | -0.24% | 258,000 |
| Aug 18, 2026 | 2.09 | 2.10 | 2.06 | 2.09 | 2.03 | -0.24% | 274,000 |
| Aug 17, 2026 | 2.10 | 2.10 | 2.08 | 2.09 | 2.04 | 0.48% | 50,000 |
| Aug 14, 2026 | 2.05 | 2.10 | 2.05 | 2.08 | 2.03 | -0.24% | 240,000 |
| Aug 13, 2026 | 2.09 | 2.09 | 2.09 | 2.09 | 2.03 | 1.21% | 2,000 |
| Aug 12, 2026 | 2.10 | 2.11 | 2.06 | 2.06 | 2.01 | -1.90% | 174,000 |
| Aug 11, 2026 | 2.07 | 2.10 | 2.02 | 2.10 | 2.05 | 0.48% | 544,000 |
| Aug 10, 2026 | 2.13 | 2.13 | 2.09 | 2.09 | 2.04 | -1.42% | 374,000 |
| Aug 7, 2026 | 2.12 | 2.14 | 2.10 | 2.12 | 2.07 | 0.24% | 98,000 |
| Aug 6, 2026 | 2.12 | 2.12 | 2.09 | 2.12 | 2.06 | -0.24% | 172,000 |
| Aug 5, 2026 | 2.14 | 2.18 | 2.11 | 2.12 | 2.07 | -0.93% | 328,000 |
| Aug 4, 2026 | 2.14 | 2.14 | 2.10 | 2.14 | 2.09 | - | 224,000 |
| Aug 3, 2026 | 2.11 | 2.16 | 2.10 | 2.14 | 2.09 | - | 132,000 |
| Jul 31, 2026 | 2.11 | 2.14 | 2.06 | 2.14 | 2.09 | 1.90% | 276,000 |
| Jul 30, 2026 | 2.10 | 2.14 | 2.09 | 2.10 | 2.05 | - | 233,000 |
| Jul 29, 2026 | 2.11 | 2.11 | 2.08 | 2.10 | 2.05 | - | 162,000 |
| Jul 28, 2026 | 2.10 | 2.11 | 2.08 | 2.10 | 2.05 | - | 166,000 |
| Jul 27, 2026 | 2.10 | 2.10 | 2.08 | 2.10 | 2.05 | - | 14,000 |
| Jul 24, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.05 | -0.47% | 4,000 |
| Jul 23, 2026 | 2.11 | 2.11 | 2.00 | 2.11 | 2.06 | 0.96% | 658,000 |
| Jul 22, 2026 | 2.06 | 2.09 | 2.06 | 2.09 | 2.04 | 0.48% | 72,000 |
| Jul 21, 2026 | 2.10 | 2.10 | 2.07 | 2.08 | 2.03 | -0.95% | 146,000 |