Tianjin TEDA Biomedical Engineering Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.465	0.480	0.460	0.475	0.475	6,590,000
2025-02-07	0.465	0.465	0.465	0.465	0.465	0
2025-02-06	0.465	0.465	0.465	0.465	0.465	0
2025-02-05	0.460	0.475	0.445	0.465	0.465	2,140,000
2025-02-04	0.460	0.470	0.450	0.460	0.460	5,420,000
2025-02-03	0.460	0.485	0.450	0.475	0.475	3,065,000
2025-01-28	0.460	0.460	0.460	0.460	0.460	0
2025-01-27	0.465	0.475	0.430	0.470	0.470	4,820,000
2025-01-24	0.450	0.500	0.440	0.450	0.450	2,200,000
2025-01-23	0.475	0.475	0.430	0.435	0.435	7,070,000
2025-01-22	0.440	0.480	0.440	0.455	0.455	2,885,000
2025-01-21	0.430	0.465	0.380	0.445	0.445	5,885,000
2025-01-20	0.435	0.445	0.395	0.425	0.425	4,385,000
2025-01-17	0.325	0.455	0.325	0.425	0.425	10,100,000
2025-01-16	0.335	0.350	0.315	0.325	0.325	4,905,000
2025-01-15	0.340	0.340	0.310	0.315	0.315	2,650,000
2025-01-14	0.315	0.345	0.310	0.310	0.310	4,660,000
2025-01-13	0.310	0.320	0.305	0.315	0.315	895,000
2025-01-10	0.305	0.310	0.295	0.295	0.295	665,000
2025-01-09	0.305	0.305	0.285	0.305	0.305	300,000
2025-01-08	0.305	0.305	0.290	0.305	0.305	1,165,000
2025-01-07	0.305	0.305	0.290	0.300	0.300	360,000
2025-01-06	0.290	0.305	0.280	0.295	0.295	1,845,000
2025-01-03	0.290	0.300	0.280	0.285	0.285	1,060,000
2025-01-02	0.325	0.335	0.280	0.280	0.280	5,310,000
2024-12-31	0.325	0.325	0.325	0.325	0.325	0
2024-12-30	0.275	0.390	0.275	0.275	0.275	9,735,000
2024-12-27	0.275	0.350	0.270	0.270	0.270	4,245,000
2024-12-24	0.275	0.275	0.275	0.275	0.275	0
2024-12-23	0.270	0.275	0.270	0.275	0.275	130,000
2024-12-20	0.270	0.270	0.270	0.270	0.270	110,000
2024-12-19	0.275	0.275	0.275	0.275	0.275	0
2024-12-18	0.275	0.275	0.275	0.275	0.275	15,000
2024-12-17	0.275	0.280	0.270	0.275	0.275	495,000
2024-12-16	0.280	0.300	0.275	0.275	0.275	785,000
2024-12-13	0.280	0.280	0.280	0.280	0.280	35,000
2024-12-12	0.285	0.290	0.270	0.275	0.275	865,000
2024-12-11	0.300	0.300	0.270	0.270	0.270	430,000
2024-12-10	0.285	0.290	0.275	0.290	0.290	515,000
2024-12-09	0.300	0.315	0.270	0.270	0.270	2,206,000
2024-12-06	0.300	0.300	0.260	0.270	0.270	1,035,000
2024-12-05	0.270	0.300	0.265	0.270	0.270	2,410,000
2024-12-04	0.300	0.320	0.270	0.270	0.270	1,285,000
2024-12-03	0.275	0.300	0.275	0.285	0.285	560,000
2024-12-02	0.275	0.315	0.270	0.275	0.275	870,000
2024-11-29	0.290	0.300	0.260	0.270	0.270	1,520,000
2024-11-28	0.310	0.310	0.270	0.280	0.280	230,000
2024-11-27	0.275	0.290	0.265	0.270	0.270	805,000
2024-11-26	0.270	0.350	0.270	0.270	0.270	3,295,000
2024-11-25	0.360	0.365	0.260	0.270	0.270	4,695,000
2024-11-22	0.360	0.360	0.360	0.360	0.360	0
2024-11-21	0.330	0.400	0.305	0.360	0.360	7,185,000
2024-11-20	0.228	0.330	0.228	0.310	0.310	3,100,000
2024-11-19	0.223	0.228	0.223	0.228	0.228	2,335,000
2024-11-18	0.219	0.221	0.201	0.221	0.221	115,000
2024-11-15	0.219	0.219	0.219	0.219	0.219	5,000
2024-11-14	0.220	0.220	0.220	0.220	0.220	270,000
2024-11-13	0.220	0.220	0.220	0.220	0.220	50,000
2024-11-12	0.225	0.225	0.225	0.225	0.225	55,000
2024-11-11	0.230	0.230	0.230	0.230	0.230	45,000

← NewerPage 8 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.