Tianjin TEDA Biomedical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	0.385	0.395	0.375	0.390	0.390	2,195,000
2025-10-30	0.380	0.400	0.380	0.400	0.400	3,415,000
2025-10-28	0.380	0.380	0.380	0.380	0.380	60,000
2025-10-27	0.390	0.390	0.370	0.385	0.385	715,000
2025-10-24	0.405	0.405	0.370	0.375	0.375	440,000
2025-10-23	0.380	0.390	0.380	0.390	0.390	50,000
2025-10-22	0.405	0.405	0.380	0.390	0.390	965,000
2025-10-21	0.400	0.400	0.390	0.395	0.395	130,000
2025-10-20	0.400	0.400	0.380	0.400	0.400	480,000
2025-10-17	0.390	0.400	0.380	0.400	0.400	625,000
2025-10-16	0.415	0.415	0.380	0.380	0.380	595,000
2025-10-15	0.405	0.405	0.390	0.405	0.405	580,000
2025-10-14	0.405	0.405	0.385	0.405	0.405	1,295,000
2025-10-13	0.400	0.400	0.400	0.400	0.400	65,000
2025-10-10	0.410	0.410	0.395	0.400	0.400	760,000
2025-10-09	0.405	0.415	0.395	0.410	0.410	3,370,000
2025-10-08	0.405	0.410	0.400	0.410	0.410	535,000
2025-10-06	0.405	0.415	0.390	0.415	0.415	1,375,000
2025-10-03	0.415	0.415	0.400	0.410	0.410	480,000
2025-10-02	0.400	0.420	0.400	0.410	0.410	525,000
2025-09-30	0.415	0.420	0.395	0.410	0.410	1,275,000
2025-09-29	0.425	0.430	0.400	0.415	0.415	920,000
2025-09-26	0.420	0.420	0.415	0.420	0.420	85,000
2025-09-25	0.425	0.425	0.415	0.420	0.420	285,000
2025-09-24	0.425	0.430	0.425	0.425	0.425	25,000
2025-09-23	0.420	0.430	0.415	0.425	0.425	585,000
2025-09-22	0.430	0.430	0.410	0.430	0.430	730,000
2025-09-19	0.435	0.435	0.420	0.430	0.430	565,000
2025-09-18	0.450	0.450	0.420	0.425	0.425	355,000
2025-09-17	0.460	0.460	0.400	0.430	0.430	2,430,000
2025-09-16	0.440	0.440	0.425	0.425	0.425	440,000
2025-09-15	0.450	0.450	0.425	0.430	0.430	715,000
2025-09-12	0.450	0.450	0.420	0.420	0.420	1,705,000
2025-09-11	0.440	0.470	0.435	0.450	0.450	305,000
2025-09-10	0.440	0.440	0.430	0.435	0.435	1,065,000
2025-09-09	0.450	0.455	0.445	0.445	0.445	420,000
2025-09-08	0.460	0.480	0.455	0.460	0.460	1,560,000
2025-09-05	0.455	0.460	0.455	0.460	0.460	70,000
2025-09-04	0.460	0.465	0.450	0.465	0.465	765,000
2025-09-03	0.465	0.475	0.455	0.470	0.470	185,000
2025-09-02	0.480	0.480	0.465	0.470	0.470	4,660,000
2025-09-01	0.475	0.485	0.470	0.480	0.480	1,345,000
2025-08-29	0.485	0.485	0.475	0.475	0.475	805,000
2025-08-28	0.465	0.485	0.465	0.470	0.470	4,560,000
2025-08-27	0.455	0.465	0.455	0.460	0.460	1,675,000
2025-08-26	0.445	0.465	0.445	0.460	0.460	715,000
2025-08-25	0.460	0.465	0.455	0.460	0.460	690,000
2025-08-22	0.455	0.470	0.440	0.470	0.470	10,190,000
2025-08-21	0.465	0.470	0.455	0.465	0.465	1,190,000
2025-08-20	0.470	0.475	0.465	0.470	0.470	625,000
2025-08-19	0.465	0.470	0.465	0.470	0.470	20,000
2025-08-18	0.470	0.475	0.450	0.475	0.475	4,305,000
2025-08-15	0.455	0.475	0.445	0.475	0.475	1,320,000
2025-08-14	0.480	0.480	0.455	0.475	0.475	315,000
2025-08-13	0.480	0.480	0.470	0.470	0.470	790,000
2025-08-12	0.470	0.475	0.460	0.475	0.475	1,790,000
2025-08-11	0.455	0.465	0.455	0.465	0.465	830,000
2025-08-08	0.470	0.475	0.440	0.455	0.455	1,080,000
2025-08-07	0.450	0.455	0.450	0.455	0.455	70,000
2025-08-06	0.450	0.460	0.440	0.460	0.460	555,000

← NewerPage 5 of 21 · 1,234 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.