Tianjin Development Holdings Limited (HKG:0882)
Hong Kong · Delayed Price · Currency is HKD 1.980
+0.005 (0.25%)
Nov 6, 2026, 3:59 PM HKT
HKG:0882 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1.98 | 2.00 | 1.96 | 1.98 | 1.98 | 0.25% | 54,000 |
| Nov 5, 2026 | 1.96 | 1.98 | 1.96 | 1.98 | 1.98 | 1.02% | 128,000 |
| Nov 4, 2026 | 1.93 | 1.96 | 1.93 | 1.96 | 1.96 | 1.30% | 74,000 |
| Nov 3, 2026 | 1.94 | 1.94 | 1.93 | 1.93 | 1.93 | - | 210,000 |
| Nov 2, 2026 | 1.91 | 1.94 | 1.91 | 1.93 | 1.93 | 0.52% | 106,000 |
| Oct 30, 2026 | 1.97 | 1.97 | 1.92 | 1.92 | 1.92 | -2.04% | 1,026,000 |
| Oct 29, 2026 | 1.97 | 1.97 | 1.92 | 1.96 | 1.96 | - | 256,000 |
| Oct 28, 2026 | 1.99 | 1.99 | 1.94 | 1.96 | 1.96 | -0.25% | 316,000 |
| Oct 27, 2026 | 1.97 | 1.98 | 1.96 | 1.97 | 1.97 | -0.25% | 104,000 |
| Oct 26, 2026 | 1.96 | 1.99 | 1.95 | 1.97 | 1.97 | -1.25% | 238,000 |
| Oct 23, 2026 | 1.95 | 2.00 | 1.94 | 2.00 | 2.00 | 2.57% | 115,600 |
| Oct 22, 2026 | 2.04 | 2.04 | 1.95 | 1.95 | 1.95 | -1.77% | 290,000 |
| Oct 21, 2026 | 2.00 | 2.00 | 1.98 | 1.98 | 1.98 | - | 74,000 |
| Oct 20, 2026 | 2.01 | 2.03 | 1.96 | 1.98 | 1.98 | -0.25% | 267,200 |
| Oct 16, 2026 | 1.98 | 2.02 | 1.96 | 1.99 | 1.99 | -1.00% | 206,000 |
| Oct 15, 2026 | 1.99 | 2.01 | 1.99 | 2.01 | 2.01 | 0.75% | 120,000 |
| Oct 14, 2026 | 2.02 | 2.02 | 1.99 | 1.99 | 1.99 | -1.00% | 165,000 |
| Oct 13, 2026 | 2.01 | 2.06 | 2.00 | 2.01 | 2.01 | 0.25% | 408,000 |
| Oct 12, 2026 | 2.00 | 2.02 | 2.00 | 2.01 | 2.01 | -0.74% | 82,000 |
| Oct 9, 2026 | 2.00 | 2.02 | 2.00 | 2.02 | 2.02 | 0.75% | 380,000 |
| Oct 8, 2026 | 2.02 | 2.02 | 2.01 | 2.01 | 2.01 | -0.74% | 262,000 |
| Oct 7, 2026 | 2.04 | 2.04 | 2.00 | 2.02 | 2.02 | 0.75% | 418,000 |
| Oct 6, 2026 | 2.03 | 2.03 | 2.01 | 2.01 | 2.01 | 0.25% | 70,000 |
| Oct 5, 2026 | 2.00 | 2.01 | 2.00 | 2.00 | 2.00 | -0.25% | 344,000 |
| Oct 2, 2026 | 2.04 | 2.04 | 2.00 | 2.01 | 2.01 | -1.47% | 640,000 |
| Sep 30, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | 30,000 |
| Sep 29, 2026 | 2.05 | 2.05 | 2.03 | 2.04 | 2.04 | -0.25% | 88,000 |
| 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 |