Tianjin TEDA Biomedical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-05	0.435	0.450	0.435	0.450	0.450	545,000
2025-08-04	0.435	0.450	0.435	0.450	0.450	600,000
2025-08-01	0.445	0.460	0.445	0.450	0.450	900,000
2025-07-31	0.430	0.445	0.425	0.445	0.445	1,375,000
2025-07-30	0.455	0.465	0.445	0.450	0.450	1,985,000
2025-07-29	0.475	0.475	0.440	0.465	0.465	5,515,000
2025-07-28	0.475	0.500	0.475	0.485	0.485	1,255,000
2025-07-25	0.500	0.510	0.475	0.475	0.475	1,660,000
2025-07-24	0.495	0.495	0.470	0.490	0.490	2,139,000
2025-07-23	0.495	0.510	0.490	0.495	0.495	550,000
2025-07-22	0.470	0.495	0.470	0.495	0.495	4,795,000
2025-07-21	0.455	0.470	0.450	0.470	0.470	1,160,000
2025-07-18	0.490	0.490	0.430	0.480	0.480	2,140,000
2025-07-17	0.465	0.500	0.455	0.480	0.480	1,350,000
2025-07-16	0.455	0.465	0.445	0.455	0.455	805,000
2025-07-15	0.490	0.490	0.450	0.455	0.455	1,250,000
2025-07-14	0.520	0.520	0.465	0.480	0.480	2,360,000
2025-07-11	0.510	0.540	0.465	0.500	0.500	5,200,000
2025-07-10	0.445	0.530	0.445	0.520	0.520	13,275,000
2025-07-09	0.420	0.445	0.415	0.440	0.440	5,185,000
2025-07-08	0.420	0.430	0.405	0.405	0.405	2,545,000
2025-07-07	0.390	0.410	0.385	0.410	0.410	4,210,000
2025-07-04	0.400	0.400	0.400	0.400	0.400	225,000
2025-07-03	0.390	0.400	0.385	0.390	0.390	1,155,000
2025-07-02	0.390	0.400	0.385	0.400	0.400	935,000
2025-06-30	0.400	0.400	0.400	0.400	0.400	20,000
2025-06-27	0.405	0.405	0.390	0.400	0.400	510,000
2025-06-26	0.395	0.400	0.385	0.395	0.395	800,000
2025-06-25	0.400	0.400	0.385	0.400	0.400	900,000
2025-06-24	0.405	0.405	0.390	0.390	0.390	850,000
2025-06-23	0.405	0.405	0.405	0.405	0.405	60,000
2025-06-20	0.400	0.405	0.400	0.405	0.405	630,000
2025-06-19	0.400	0.400	0.395	0.400	0.400	60,000
2025-06-18	0.400	0.400	0.395	0.400	0.400	385,000
2025-06-17	0.390	0.400	0.385	0.400	0.400	440,000
2025-06-16	0.390	0.410	0.385	0.400	0.400	2,235,000
2025-06-13	0.390	0.390	0.380	0.390	0.390	465,000
2025-06-12	0.390	0.395	0.390	0.390	0.390	220,000
2025-06-11	0.400	0.400	0.390	0.400	0.400	770,000
2025-06-10	0.390	0.400	0.385	0.400	0.400	645,000
2025-06-09	0.410	0.410	0.390	0.405	0.405	160,000
2025-06-06	0.400	0.410	0.395	0.400	0.400	525,000
2025-06-05	0.405	0.405	0.395	0.400	0.400	210,000
2025-06-04	0.400	0.400	0.380	0.400	0.400	315,000
2025-06-03	0.400	0.400	0.390	0.400	0.400	440,000
2025-06-02	0.375	0.395	0.365	0.395	0.395	470,000
2025-05-30	0.410	0.430	0.380	0.400	0.400	640,000
2025-05-29	0.405	0.405	0.385	0.400	0.400	215,000
2025-05-28	0.405	0.405	0.395	0.400	0.400	140,000
2025-05-27	0.390	0.435	0.390	0.400	0.400	410,000
2025-05-26	0.380	0.395	0.360	0.390	0.390	850,000
2025-05-23	0.380	0.380	0.370	0.380	0.380	1,325,000
2025-05-22	0.445	0.445	0.385	0.405	0.405	1,010,000
2025-05-21	0.415	0.455	0.385	0.420	0.420	1,335,000
2025-05-20	0.430	0.455	0.405	0.415	0.415	900,000
2025-05-19	0.430	0.440	0.425	0.430	0.430	330,000
2025-05-16	0.450	0.460	0.430	0.440	0.440	320,000
2025-05-15	0.435	0.445	0.425	0.440	0.440	1,050,000
2025-05-14	0.460	0.465	0.430	0.450	0.450	1,575,000
2025-05-13	0.460	0.465	0.450	0.455	0.455	905,000

← NewerPage 6 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.