HKEX · 2182 · stock
Tian Chang Group Holdings Ltd. (2182) stock price history
Every HKEX trading session of Tian Chang Group Holdings Ltd. from Mar 8, 2018 to Nov 12, 2026: 1,607 daily bars, adjusted for splits and dividends, with minute bars from Sep 18, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
2182 adjusted close, 2018 to 2026
- HK$0.7558
- All time high, 2018
- HK$0.4950
- 52 week high, HK$0.3050 low
- 1,607
- Daily sessions since 2018
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2018 to 2026 series and minute bars.
2182 key facts
- Tian Chang Group Holdings Ltd. (2182) closed at HK$0.3900 on Nov 12, 2026 on HKEX.
- 2182's all time high close is HK$0.7558, set on Mar 9, 2018; its all time low close is HK$0.2357 on Nov 1, 2018.
- 2182's 52 week range is HK$0.3050 to HK$0.4950.
- 2182 returned -2.5% over the year to Nov 12, 2026 and -0.9% over five years.
- Since Mar 8, 2018 2182 returned -34%, -4.7% a year compounded.
- 2182's deepest drawdown was -68.8% from Mar 9, 2018 to Nov 1, 2018.
- DataCedar holds 1,607 daily sessions of 2182 history from Mar 8, 2018 and minute bars from Sep 18, 2026, adjusted for splits and dividends, served by the API under a key.
2182 price chart, 2018 to 2026
2182 returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -21.2% |
| 3 months | +13.0% |
| 6 months | +13.0% |
| Year to date | +2.6% |
| 1 year | -2.5% |
| 3 years | -4.9% |
| 5 years | -0.9% |
| 10 years | n/a |
| Since Mar 8, 2018 | -34.3% |
| Compound annual growth, 8.7 years | -4.7% |
2182 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$0.7558 on Mar 9, 2018
- All time low close
- HK$0.2357 on Nov 1, 2018
- 52 week high
- HK$0.4950 on Oct 9, 2026
- 52 week low
- HK$0.3050 on Mar 5, 2026
- Deepest drawdown
- -68.8% from Mar 9, 2018 to Nov 1, 2018, not yet recovered
- Best single session
- +46.6% on Jul 9, 2019
- Worst single session
- -28.8% on Feb 13, 2025
- Volatility, 1 year annualised
- 63.8%
- Sessions closing higher, 1 year
- 14%
- Best calendar year
- 2019, +76%
- Worst calendar year
- 2020, -40%
2182 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2018 starts on Mar 8, 2018; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.3800 | HK$0.4950 | HK$0.3050 | HK$0.3900 | +2.6% | 4.9M | 202 |
| 2025 | HK$0.3150 | HK$0.4400 | HK$0.2340 | HK$0.3800 | +20.6% | 7.7M | 236 |
| 2024 | HK$0.4100 | HK$0.4800 | HK$0.3000 | HK$0.3150 | -23.2% | 2.8M | 126 |
| 2022 | HK$0.3890 | HK$0.4222 | HK$0.2562 | HK$0.4100 | +0.5% | 17M | 123 |
| 2021 | HK$0.3118 | HK$0.5594 | HK$0.3118 | HK$0.4079 | +28.9% | 159.1M | 235 |
| 2020 | HK$0.5288 | HK$0.6695 | HK$0.2644 | HK$0.3164 | -40.2% | 172.8M | 240 |
| 2019 | HK$0.3048 | HK$0.8366 | HK$0.2845 | HK$0.5288 | +75.9% | 360.5M | 245 |
| 2018 | HK$0.7314 | HK$0.8208 | HK$0.2316 | HK$0.3007 | n/a | 1.1B | 200 |
2182 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | HK$0.3900 | -19.6% |
| October 2026 | HK$0.4850 | +2.1% |
| September 2026 | HK$0.4750 | +41.8% |
| August 2026 | HK$0.3350 | +4.7% |
| July 2026 | HK$0.3200 | 0.0% |
| June 2026 | HK$0.3200 | -8.6% |
| May 2026 | HK$0.3500 | +7.7% |
| April 2026 | HK$0.3250 | -13.3% |
| March 2026 | HK$0.3750 | +8.7% |
| February 2026 | HK$0.3450 | -4.2% |
| January 2026 | HK$0.3600 | -5.3% |
| December 2025 | HK$0.3800 | -9.5% |
About the 2182 data
Daily bars. 1,607 sessions from Mar 8, 2018 to Nov 12, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 18, 2026 forward, most recent session Oct 9, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 8, 2018, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/hkex%3A2182/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 2178 Petro-king Oilfield Services Limited
- 2179 Jiangsu Recbio Technology Co., Ltd.
- 2180 ManpowerGroup Greater China Limited
- 2181 Mabpharm Limited
- 2185 Shanghai Bio-heart Biological Technology Co., Ltd.
- 2186 Luye Pharma Group Ltd.
- 2187 Zhixin Group Holding Limited
- 2188 China Titans Energy Technology Group Co., Limited
Common questions
2182 share price history
