HKSE - Delayed Quote
HKD
Tianjin Development Holdings Limited (0882.HK)
1.995
+0.020
(+1.01%)
At close: November 6 at 3:59:55 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1.975
2.000
1.955
1.995
1.995
52,000
Nov 5, 2026
1.960
1.975
1.960
1.975
1.975
128,000
Nov 4, 2026
1.930
1.960
1.930
1.955
1.955
74,000
Nov 3, 2026
1.935
1.940
1.925
1.930
1.930
210,000
Nov 2, 2026
1.910
1.940
1.910
1.930
1.930
106,000
Oct 30, 2026
1.965
1.965
1.915
1.920
1.920
1,026,000
Oct 29, 2026
1.970
1.970
1.920
1.960
1.960
256,000
Oct 28, 2026
1.985
1.990
1.940
1.960
1.960
316,000
Oct 27, 2026
1.970
1.980
1.960
1.965
1.965
104,000
Oct 26, 2026
1.960
1.985
1.950
1.970
1.970
238,000
Oct 23, 2026
1.945
1.995
1.940
1.995
1.995
115,600
Oct 22, 2026
2.040
2.040
1.945
1.945
1.945
290,000
Oct 21, 2026
2.000
2.000
1.980
1.980
1.980
74,000
Oct 20, 2026
2.005
2.030
1.955
1.980
1.980
267,200
Oct 16, 2026
1.980
2.015
1.960
1.985
1.985
206,000
Oct 15, 2026
1.990
2.005
1.990
2.005
2.005
120,000
Oct 14, 2026
2.020
2.020
1.990
1.990
1.990
165,000
Oct 13, 2026
2.005
2.060
2.000
2.010
2.010
408,000
Oct 12, 2026
2.000
2.015
2.000
2.005
2.005
82,000
Oct 9, 2026
2.000
2.020
2.000
2.020
2.020
380,000
Oct 8, 2026
2.020
2.020
2.005
2.005
2.005
262,000
Oct 7, 2026
2.040
2.040
1.995
2.020
2.020
418,000
Oct 6, 2026
1.995
2.030
2.005
2.005
2.005
70,000
Oct 5, 2026
2.000
2.010
2.000
2.000
2.000
344,000
Oct 2, 2026
2.040
2.040
1.995
2.005
2.005
640,000
Sep 30, 2026
2.035
2.035
2.035
2.035
2.035
30,000
Sep 29, 2026
2.045
2.045
2.025
2.035
2.035
88,000
Sep 28, 2026
2.030
2.040
2.030
2.040
2.040
32,000
Sep 25, 2026
2.050
2.050
2.020
2.030
2.030
80,000
Sep 24, 2026
2.060
2.060
2.035
2.050
2.050
188,000
Sep 23, 2026
2.050
2.070
2.050
2.055
2.055
86,000
Sep 22, 2026
2.080
2.100
2.060
2.070
2.070
140,000
Sep 21, 2026
0.0518
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 21, 2026
2.060
2.075
2.040
2.060
2.060
134,000
Sep 18, 2026
2.080
2.095
2.080
2.085
2.033
224,000
Sep 17, 2026
2.080
2.095
2.080
2.080
2.028
220,000
Sep 16, 2026
2.090
2.100
2.090
2.100
2.048
110,000
Sep 15, 2026
2.120
2.120
2.090
2.090
2.038
252,000
Sep 14, 2026
2.125
2.125
2.055
2.095
2.043
78,000
Sep 11, 2026
2.090
2.095
2.040
2.075
2.023
254,000
Sep 10, 2026
2.095
2.100
2.085
2.085
2.033
28,000
Sep 9, 2026
2.105
2.110
2.080
2.095
2.043
298,000
Sep 8, 2026
2.120
2.125
2.105
2.125
2.072
92,000
Sep 7, 2026
2.115
2.145
2.100
2.110
2.058
250,000
Sep 4, 2026
2.110
2.125
2.090
2.115
2.062
218,000
Sep 3, 2026
2.110
2.110
2.110
2.110
2.058
2,000
Sep 2, 2026
2.040
2.110
2.040
2.110
2.058
384,500
Sep 1, 2026
2.030
2.100
2.030
2.090
2.038
484,000
Aug 31, 2026
2.060
2.090
2.060
2.065
2.014
412,000
Aug 28, 2026
2.090
2.090
2.025
2.050
1.999
660,000
Aug 27, 2026
2.065
2.070
2.065
2.070
2.019
6,000
Aug 26, 2026
2.070
2.085
2.050
2.065
2.014
502,000
Aug 25, 2026
2.070
2.100
2.070
2.085
2.033
68,000
Aug 24, 2026
2.080
2.080
2.060
2.075
2.023
170,000
Aug 21, 2026
2.130
2.130
2.075
2.095
2.043
212,000
Aug 20, 2026
2.080
2.105
2.080
2.090
2.038
196,000
Aug 19, 2026
2.060
2.085
2.050
2.080
2.028
258,000
Aug 18, 2026
2.090
2.100
2.060
2.085
2.033
274,000
Aug 17, 2026
2.100
2.100
2.080
2.090
2.038
50,000
Aug 14, 2026
2.050
2.100
2.050
2.080
2.028
240,000
Aug 13, 2026
2.085
2.085
2.085
2.085
2.033
-
Aug 12, 2026
2.095
2.110
2.060
2.060
2.009
174,000
Aug 11, 2026
2.070
2.100
2.020
2.100
2.048
544,000
Aug 10, 2026
2.130
2.130
2.090
2.090
2.038
374,000
Aug 7, 2026
2.115
2.140
2.095
2.120
2.067
98,000
Aug 6, 2026
2.120
2.120
2.090
2.115
2.062
172,000
Aug 5, 2026
2.140
2.180
2.110
2.120
2.067
328,000
Aug 4, 2026
2.140
2.140
2.100
2.140
2.087
224,000
Aug 3, 2026
2.110
2.160
2.100
2.140
2.087
132,000
Jul 31, 2026
2.110
2.140
2.060
2.140
2.087
276,000
Jul 30, 2026
2.100
2.140
2.090
2.100
2.048
233,000
Jul 29, 2026
2.110
2.110
2.080
2.100
2.048
162,000
Jul 28, 2026
2.100
2.110
2.080
2.100
2.048
166,000
Jul 27, 2026
2.100
2.100
2.080
2.100
2.048
14,000
Jul 24, 2026
2.100
2.100
2.100
2.100
2.048
4,000
Jul 23, 2026
2.110
2.110
2.000
2.110
2.058
658,000
Jul 22, 2026
2.060
2.090
2.060
2.090
2.038
72,000
Jul 21, 2026
2.100
2.100
2.070
2.080
2.028
146,000
Jul 20, 2026
2.070
2.100
2.060
2.100
2.048
252,000
Jul 17, 2026
2.090
2.120
2.070
2.070
2.019
530,000
Jul 16, 2026
2.030
2.080
2.020
2.070
2.019
906,000
Jul 15, 2026
2.070
2.070
2.010
2.030
1.980
282,000
Jul 14, 2026
2.040
2.040
1.990
2.020
1.970
336,000
Jul 13, 2026
2.100
2.100
2.040
2.040
1.989
130,000
Jul 10, 2026
2.090
2.090
2.050
2.090
2.038
96,000
Jul 9, 2026
2.100
2.100
2.060
2.070
2.019
84,000
Jul 8, 2026
2.050
2.060
2.020
2.050
1.999
490,000
Jul 7, 2026
2.060
2.080
2.050
2.050
1.999
458,000
Jul 6, 2026
2.020
2.080
2.020
2.060
2.009
264,000
Jul 3, 2026
2.030
2.070
2.010
2.070
2.019
198,000
Jul 2, 2026
0.0882
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 2, 2026
2.010
2.050
1.990
1.990
1.941
239,000
Jun 30, 2026
2.090
2.090
2.050
2.090
1.952
738,000
Jun 29, 2026
2.110
2.130
2.080
2.110
1.971
184,000
Jun 26, 2026
2.090
2.110
2.070
2.110
1.971
442,000
Jun 25, 2026
2.100
2.110
2.080
2.110
1.971
290,000
Jun 24, 2026
2.130
2.130
2.100
2.100
1.961
150,000
Jun 23, 2026
2.100
2.140
2.100
2.130
1.989
90,758
Jun 22, 2026
2.110
2.140
2.080
2.100
1.961
394,000
Jun 18, 2026
2.240
2.240
2.130
2.170
2.027
300,000
Jun 17, 2026
2.200
2.240
2.180
2.230
2.083
938,000
Jun 16, 2026
2.250
2.250
2.180
2.220
2.073
376,000
Jun 15, 2026
2.200
2.250
2.170
2.210
2.064
216,000
Jun 12, 2026
2.150
2.200
2.120
2.190
2.045
464,000
Jun 11, 2026
2.160
2.180
2.040
2.150
2.008
3,424,000
Jun 10, 2026
2.120
2.150
2.110
2.150
2.008
708,000
Jun 9, 2026
2.140
2.160
2.110
2.160
2.017
1,088,000
Jun 8, 2026
2.190
2.190
2.130
2.130
1.989
780,000
Jun 5, 2026
2.230
2.240
2.210
2.220
2.073
166,000
Jun 4, 2026
2.220
2.250
2.210
2.240
2.092
560,000
Jun 3, 2026
2.210
2.270
2.210
2.250
2.102
92,000
Jun 2, 2026
2.260
2.260
2.200
2.220
2.073
874,500
Jun 1, 2026
2.280
2.280
2.250
2.260
2.111
70,000
May 29, 2026
2.170
2.230
2.170
2.230
2.083
448,000
May 28, 2026
2.230
2.260
2.190
2.190
2.045
268,000
May 27, 2026
2.250
2.280
2.210
2.230
2.083
1,062,000
May 26, 2026
2.320
2.320
2.240
2.280
2.130
1,041,000
May 22, 2026
2.310
2.350
2.300
2.350
2.195
628,000
May 21, 2026
2.310
2.340
2.310
2.320
2.167
348,000
May 20, 2026
2.340
2.360
2.320
2.350
2.195
420,000
May 19, 2026
2.300
2.350
2.300
2.340
2.186
216,000
May 18, 2026
2.350
2.380
2.300
2.310
2.158
218,000
May 15, 2026
2.370
2.390
2.350
2.350
2.195
450,000
May 14, 2026
2.400
2.400
2.370
2.390
2.232
230,000
May 13, 2026
2.380
2.390
2.370
2.370
2.214
370,000
May 12, 2026
2.370
2.400
2.370
2.390
2.232
274,000
May 11, 2026
2.370
2.370
2.320
2.360
2.204
714,000
May 8, 2026
2.330
2.370
2.330
2.370
2.214
216,000
May 7, 2026
2.330
2.360
2.330
2.340
2.186
290,000
May 6, 2026
2.350
2.350
2.320
2.330
2.176
402,000
May 5, 2026
2.340
2.350
2.300
2.350
2.195
340,000
May 4, 2026
2.320
2.340
2.320
2.340
2.186
376,000
Apr 30, 2026
2.370
2.370
2.310
2.330
2.176
1,366,000
Apr 29, 2026
2.380
2.380
2.360
2.380
2.223
504,000
Apr 28, 2026
2.380
2.390
2.360
2.370
2.214
390,000
Apr 27, 2026
2.410
2.430
2.370
2.380
2.223
780,000
Apr 24, 2026
2.430
2.430
2.400
2.410
2.251
470,000
Apr 23, 2026
2.420
2.440
2.400
2.430
2.270
292,000
Apr 22, 2026
2.450
2.450
2.420
2.420
2.260
354,000
Apr 21, 2026
2.440
2.450
2.420
2.430
2.270
282,000
Apr 20, 2026
2.440
2.460
2.430
2.440
2.279
182,000
Apr 17, 2026
2.440
2.460
2.410
2.440
2.279
602,000
Apr 16, 2026
2.430
2.460
2.430
2.440
2.279
198,000
Apr 15, 2026
2.440
2.440
2.410
2.410
2.251
174,000
Apr 14, 2026
2.450
2.450
2.410
2.410
2.251
330,000
Apr 13, 2026
2.440
2.440
2.410
2.420
2.260
338,000
Apr 10, 2026
2.470
2.470
2.420
2.450
2.288
300,000
Apr 9, 2026
2.460
2.460
2.420
2.420
2.260
346,000
Apr 8, 2026
2.450
2.490
2.420
2.480
2.316
976,000
Apr 2, 2026
2.410
2.420
2.410
2.420
2.260
186,000
Apr 1, 2026
2.400
2.450
2.380
2.420
2.260
900,000
Mar 31, 2026
2.500
2.510
2.370
2.370
2.214
1,648,000
Mar 30, 2026
2.530
2.530
2.500
2.510
2.344
344,000
Mar 27, 2026
2.550
2.580
2.540
2.540
2.372
232,000
Mar 26, 2026
2.550
2.570
2.520
2.550
2.382
546,000
Mar 25, 2026
2.540
2.590
2.540
2.590
2.419
566,000
Mar 24, 2026
2.470
2.550
2.450
2.540
2.372
1,064,000
Mar 23, 2026
2.520
2.490
2.400
2.450
2.288
874,000
Mar 20, 2026
2.570
2.570
2.510
2.530
2.363
880,400
Mar 19, 2026
2.610
2.630
2.550
2.570
2.400
616,000
Mar 18, 2026
2.610
2.640
2.610
2.640
2.466
138,000
Mar 17, 2026
2.630
2.630
2.620
2.630
2.456
298,000
Mar 16, 2026
2.650
2.670
2.610
2.630
2.456
426,000
Mar 13, 2026
2.680
2.680
2.650
2.650
2.475
116,000
Mar 12, 2026
2.660
2.680
2.630
2.650
2.475
326,000
Mar 11, 2026
2.650
2.680
2.630
2.650
2.475
316,000
Mar 10, 2026
2.670
2.680
2.640
2.650
2.475
334,000
Mar 9, 2026
2.630
2.690
2.600
2.670
2.494
228,000
Mar 6, 2026
2.670
2.710
2.640
2.660
2.484
528,000
Mar 5, 2026
2.650
2.680
2.650
2.650
2.475
324,000
Mar 4, 2026
2.700
2.700
2.610
2.620
2.447
434,000
Mar 3, 2026
2.710
2.710
2.640
2.670
2.494
594,000
Mar 2, 2026
2.700
2.730
2.670
2.670
2.494
636,000
Feb 27, 2026
2.710
2.740
2.700
2.730
2.550
490,000
Feb 26, 2026
2.740
2.740
2.700
2.710
2.531
334,000
Feb 25, 2026
2.730
2.730
2.710
2.730
2.550
460,000
Feb 24, 2026
2.740
2.740
2.700
2.740
2.559
322,000
Feb 23, 2026
2.710
2.760
2.710
2.740
2.559
666,000
Feb 20, 2026
2.710
2.760
2.690
2.710
2.531
820,000
Feb 16, 2026
2.710
2.710
2.710
2.710
2.531
-
Feb 13, 2026
2.600
2.650
2.590
2.640
2.466
3,544,000
Feb 12, 2026
2.620
2.630
2.610
2.620
2.447
392,000
Feb 11, 2026
2.640
2.670
2.610
2.630
2.456
740,000
Feb 10, 2026
2.660
2.680
2.610
2.640
2.466
482,000
Feb 9, 2026
2.680
2.740
2.580
2.650
2.475
2,642,500
Feb 6, 2026
2.700
2.710
2.650
2.700
2.522
610,000
Feb 5, 2026
2.680
2.700
2.680
2.700
2.522
512,000
Feb 4, 2026
2.680
2.720
2.660
2.680
2.503
524,000
Feb 3, 2026
2.670
2.710
2.670
2.680
2.503
512,000
Feb 2, 2026
2.710
2.720
2.640
2.660
2.484
490,000
Jan 30, 2026
2.740
2.760
2.680
2.710
2.531
600,000
Jan 29, 2026
2.680
2.750
2.680
2.750
2.569
2,078,000
Jan 28, 2026
2.630
2.690
2.610
2.680
2.503
1,486,000
Jan 27, 2026
2.600
2.630
2.580
2.620
2.447
506,000
Jan 26, 2026
2.600
2.610
2.570
2.610
2.438
864,000
Jan 23, 2026
2.530
2.570
2.520
2.560
2.391
424,000
Jan 22, 2026
2.530
2.530
2.510
2.520
2.354
194,000
Jan 21, 2026
2.500
2.600
2.480
2.530
2.363
1,352,695
Jan 20, 2026
2.430
2.490
2.430
2.470
2.307
516,000
Jan 19, 2026
2.430
2.480
2.430
2.450
2.288
968,200
Jan 16, 2026
2.430
2.450
2.420
2.440
2.279
192,100
Jan 15, 2026
2.450
2.450
2.420
2.430
2.270
266,000
Jan 14, 2026
2.440
2.450
2.430
2.430
2.270
270,000
Jan 13, 2026
2.450
2.470
2.440
2.440
2.279
214,000
Jan 12, 2026
2.450
2.450
2.440
2.450
2.288
240,000
Jan 9, 2026
2.460
2.460
2.430
2.440
2.279
266,000
Jan 8, 2026
2.450
2.450
2.440
2.450
2.288
254,000
Jan 7, 2026
2.460
2.460
2.440
2.450
2.288
514,000
Jan 6, 2026
2.450
2.460
2.450
2.460
2.298
226,000
Jan 5, 2026
2.450
2.460
2.410
2.450
2.288
312,000
Jan 2, 2026
2.420
2.450
2.420
2.450
2.288
94,000
Dec 31, 2025
2.420
2.420
2.420
2.420
2.260
-
Dec 30, 2025
2.400
2.410
2.360
2.410
2.251
576,350
Dec 29, 2025
2.420
2.420
2.400
2.410
2.251
308,000
Dec 24, 2025
2.420
2.420
2.420
2.420
2.260
-
Dec 23, 2025
2.430
2.430
2.410
2.430
2.270
326,020
Dec 22, 2025
2.430
2.430
2.410
2.420
2.260
148,000
Dec 19, 2025
2.430
2.430
2.400
2.420
2.260
240,100
Dec 18, 2025
2.420
2.440
2.420
2.430
2.270
260,000
Dec 17, 2025
2.420
2.450
2.430
2.440
2.279
50,000
Dec 16, 2025
2.460
2.460
2.410
2.440
2.279
536,000
Dec 15, 2025
2.450
2.480
2.440
2.460
2.298
156,000
Dec 12, 2025
2.420
2.460
2.410
2.440
2.279
492,000
Dec 11, 2025
2.440
2.450
2.410
2.420
2.260
178,000
Dec 10, 2025
2.420
2.450
2.410
2.440
2.279
160,000
Dec 9, 2025
2.430
2.430
2.410
2.430
2.270
120,000
Dec 8, 2025
2.460
2.460
2.420
2.430
2.270
296,000
Dec 5, 2025
2.400
2.450
2.400
2.450
2.288
130,000
Dec 4, 2025
2.450
2.450
2.400
2.430
2.270
1,096,000
Dec 3, 2025
2.460
2.480
2.440
2.470
2.307
260,100
Dec 2, 2025
2.510
2.510
2.460
2.480
2.316
394,000
Dec 1, 2025
2.490
2.510
2.480
2.480
2.316
218,695
Nov 28, 2025
2.480
2.530
2.480
2.500
2.335
224,000
Nov 27, 2025
2.510
2.530
2.510
2.520
2.354
66,000
Nov 26, 2025
2.540
2.540
2.500
2.510
2.344
318,000
Nov 25, 2025
2.490
2.520
2.490
2.500
2.335
106,000
Nov 24, 2025
2.480
2.530
2.450
2.490
2.326
684,000
Nov 21, 2025
2.520
2.520
2.440
2.450
2.288
912,000
Nov 20, 2025
2.510
2.520
2.510
2.520
2.354
258,000
Nov 19, 2025
2.530
2.540
2.500
2.500
2.335
292,000
Nov 18, 2025
2.560
2.580
2.500
2.510
2.344
598,000
Nov 17, 2025
2.590
2.590
2.550
2.560
2.391
430,000
Nov 14, 2025
2.660
2.660
2.590
2.590
2.419
374,000
Nov 13, 2025
2.610
2.650
2.600
2.650
2.475
428,000
Nov 12, 2025
2.630
2.640
2.600
2.630
2.456
564,000
Nov 11, 2025
2.640
2.660
2.630
2.660
2.484
376,000
Nov 10, 2025
2.570
2.650
2.560
2.640
2.466
380,000
Nov 7, 2025
2.550
2.600
2.550
2.600
2.428
260,000
Nov 6, 2025
2.580
2.580
2.560
2.570
2.400
328,000
