Tianjin TEDA Biomedical Engineering Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.255	0.270	0.250	0.265	0.265	120,000
2026-04-29	0.270	0.270	0.265	0.270	0.270	1,075,000
2026-04-28	0.275	0.275	0.260	0.270	0.270	80,000
2026-04-27	0.275	0.285	0.265	0.275	0.275	580,000
2026-04-24	0.285	0.285	0.280	0.285	0.285	70,000
2026-04-23	0.285	0.285	0.280	0.285	0.285	70,000
2026-04-22	0.280	0.305	0.280	0.285	0.285	130,000
2026-04-21	0.280	0.285	0.280	0.285	0.285	120,000
2026-04-20	0.285	0.290	0.285	0.285	0.285	45,000
2026-04-17	0.285	0.295	0.280	0.285	0.285	180,000
2026-04-16	0.285	0.285	0.285	0.285	0.285	25,000
2026-04-15	0.285	0.285	0.285	0.285	0.285	25,000
2026-04-14	0.280	0.280	0.280	0.280	0.280	180,000
2026-04-13	0.290	0.290	0.280	0.285	0.285	280,000
2026-04-10	0.290	0.300	0.280	0.290	0.290	250,000
2026-04-09	0.285	0.290	0.280	0.285	0.285	290,000
2026-04-08	0.285	0.290	0.270	0.290	0.290	510,000
2026-04-02	0.290	0.290	0.280	0.290	0.290	255,000
2026-04-01	0.290	0.290	0.280	0.290	0.290	170,000
2026-03-31	0.280	0.290	0.280	0.290	0.290	30,000
2026-03-30	0.285	0.290	0.280	0.290	0.290	50,000
2026-03-27	0.290	0.295	0.285	0.290	0.290	525,000
2026-03-26	0.295	0.295	0.295	0.295	0.295	10,000
2026-03-25	0.300	0.300	0.290	0.295	0.295	300,000
2026-03-24	0.290	0.295	0.290	0.295	0.295	40,000
2026-03-23	0.300	0.300	0.300	0.300	0.300	15,000
2026-03-20	0.290	0.300	0.290	0.300	0.300	1,730,000
2026-03-19	0.295	0.300	0.290	0.290	0.290	1,875,000
2026-03-18	0.295	0.300	0.285	0.295	0.295	2,370,000
2026-03-17	0.290	0.290	0.290	0.290	0.290	170,000
2026-03-16	0.300	0.300	0.300	0.300	0.300	20,000
2026-03-13	0.295	0.300	0.295	0.300	0.300	230,000
2026-03-12	0.295	0.295	0.280	0.290	0.290	460,000
2026-03-11	0.300	0.300	0.300	0.300	0.300	0
2026-03-10	0.295	0.300	0.295	0.300	0.300	330,000
2026-03-09	0.290	0.300	0.290	0.300	0.300	390,000
2026-03-06	0.300	0.300	0.300	0.300	0.300	130,000
2026-03-05	0.305	0.305	0.295	0.300	0.300	585,000
2026-03-04	0.310	0.310	0.300	0.305	0.305	1,150,000
2026-03-03	0.300	0.310	0.300	0.310	0.310	400,000
2026-03-02	0.310	0.310	0.305	0.310	0.310	850,000
2026-02-27	0.310	0.310	0.310	0.310	0.310	150,000
2026-02-26	0.310	0.315	0.300	0.305	0.305	1,345,000
2026-02-25	0.300	0.305	0.300	0.305	0.305	230,000
2026-02-24	0.295	0.300	0.295	0.300	0.300	510,000
2026-02-23	0.320	0.320	0.295	0.295	0.295	995,000
2026-02-20	0.330	0.335	0.300	0.320	0.320	545,000
2026-02-16	0.310	0.330	0.310	0.330	0.330	80,000
2026-02-13	0.310	0.310	0.300	0.310	0.310	325,000
2026-02-12	0.310	0.310	0.300	0.310	0.310	835,000
2026-02-11	0.305	0.310	0.300	0.305	0.305	810,000
2026-02-10	0.300	0.315	0.295	0.300	0.300	2,275,000
2026-02-09	0.355	0.360	0.295	0.300	0.300	9,850,000
2026-02-06	0.350	0.355	0.350	0.355	0.355	180,000
2026-02-05	0.345	0.360	0.345	0.360	0.360	1,180,000
2026-02-04	0.355	0.370	0.330	0.340	0.340	3,310,000
2026-02-03	0.350	0.360	0.335	0.350	0.350	1,035,000
2026-02-02	0.350	0.350	0.325	0.350	0.350	1,855,000
2026-01-30	0.320	0.355	0.320	0.350	0.350	185,000
2026-01-29	0.340	0.365	0.340	0.355	0.355	2,810,000

← NewerPage 3 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.