Tianjin TEDA Biomedical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-28	0.310	0.350	0.310	0.345	0.345	4,585,000
2026-01-27	0.300	0.330	0.300	0.310	0.310	1,345,000
2026-01-26	0.295	0.300	0.295	0.300	0.300	2,360,000
2026-01-23	0.305	0.315	0.275	0.295	0.295	1,530,000
2026-01-22	0.300	0.320	0.300	0.305	0.305	745,000
2026-01-21	0.300	0.315	0.295	0.305	0.305	395,000
2026-01-20	0.300	0.310	0.295	0.295	0.295	300,000
2026-01-19	0.305	0.315	0.305	0.305	0.305	125,000
2026-01-16	0.315	0.315	0.310	0.315	0.315	30,000
2026-01-15	0.320	0.320	0.300	0.315	0.315	1,155,000
2026-01-14	0.325	0.325	0.305	0.320	0.320	385,000
2026-01-13	0.320	0.325	0.310	0.315	0.315	315,000
2026-01-12	0.305	0.315	0.270	0.310	0.310	1,340,000
2026-01-09	0.320	0.320	0.315	0.320	0.320	150,000
2026-01-08	0.310	0.320	0.305	0.315	0.315	540,000
2026-01-07	0.305	0.315	0.305	0.310	0.310	1,085,000
2026-01-06	0.310	0.320	0.310	0.320	0.320	510,000
2026-01-05	0.310	0.325	0.305	0.305	0.305	335,000
2026-01-02	0.305	0.315	0.305	0.305	0.305	150,000
2025-12-31	0.315	0.315	0.305	0.305	0.305	110,000
2025-12-30	0.320	0.325	0.300	0.300	0.300	365,000
2025-12-29	0.310	0.320	0.305	0.305	0.305	685,000
2025-12-24	0.315	0.325	0.310	0.325	0.325	165,000
2025-12-23	0.310	0.310	0.305	0.310	0.310	285,000
2025-12-22	0.305	0.315	0.305	0.305	0.305	605,000
2025-12-19	0.320	0.320	0.300	0.300	0.300	720,000
2025-12-18	0.305	0.305	0.305	0.305	0.305	190,000
2025-12-17	0.300	0.300	0.300	0.300	0.300	20,000
2025-12-16	0.290	0.300	0.290	0.300	0.300	520,000
2025-12-15	0.295	0.295	0.280	0.285	0.285	1,230,000
2025-12-12	0.295	0.300	0.290	0.300	0.300	305,000
2025-12-11	0.295	0.300	0.285	0.290	0.290	1,080,000
2025-12-10	0.290	0.295	0.285	0.295	0.295	445,000
2025-12-09	0.315	0.325	0.280	0.280	0.280	3,130,000
2025-12-08	0.285	0.295	0.280	0.285	0.285	1,330,000
2025-12-05	0.315	0.325	0.280	0.300	0.300	3,105,000
2025-12-04	0.380	0.380	0.285	0.315	0.315	7,310,000
2025-12-03	0.360	0.390	0.350	0.360	0.360	945,000
2025-12-02	0.370	0.400	0.320	0.360	0.360	2,780,000
2025-12-01	0.360	0.360	0.350	0.350	0.350	200,000
2025-11-28	0.355	0.360	0.350	0.360	0.360	570,000
2025-11-27	0.355	0.360	0.345	0.360	0.360	525,000
2025-11-26	0.365	0.365	0.350	0.360	0.360	1,695,000
2025-11-25	0.370	0.370	0.355	0.365	0.365	2,705,000
2025-11-24	0.375	0.380	0.365	0.375	0.375	1,515,000
2025-11-21	0.375	0.375	0.370	0.375	0.375	1,405,000
2025-11-20	0.375	0.380	0.370	0.380	0.380	935,000
2025-11-19	0.375	0.385	0.370	0.375	0.375	1,720,000
2025-11-18	0.380	0.385	0.375	0.375	0.375	820,000
2025-11-17	0.380	0.385	0.380	0.380	0.380	1,845,000
2025-11-14	0.385	0.390	0.380	0.385	0.385	645,000
2025-11-13	0.375	0.385	0.375	0.380	0.380	880,000
2025-11-12	0.385	0.395	0.380	0.380	0.380	1,950,000
2025-11-11	0.390	0.400	0.380	0.385	0.385	1,275,000
2025-11-10	0.400	0.400	0.390	0.395	0.395	825,000
2025-11-07	0.390	0.400	0.380	0.395	0.395	3,590,000
2025-11-06	0.375	0.395	0.375	0.390	0.390	1,435,000
2025-11-05	0.380	0.390	0.375	0.380	0.380	1,970,000
2025-11-04	0.400	0.400	0.380	0.385	0.385	1,675,000
2025-11-03	0.405	0.405	0.390	0.400	0.400	1,735,000

← NewerPage 4 of 5 · 246 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.