Tianjin Binhai Teda Logistics Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.255	0.255	0.255	0.255	0.255	0
2026-10-22	0.255	0.255	0.255	0.255	0.255	0
2026-10-21	0.270	0.270	0.250	0.255	0.255	232,000
2026-10-20	0.270	0.270	0.250	0.255	0.255	232,000
2026-10-16	0.270	0.270	0.270	0.270	0.270	0
2026-10-15	0.270	0.270	0.270	0.270	0.270	0
2026-10-14	0.270	0.270	0.270	0.270	0.270	0
2026-10-13	0.280	0.280	0.270	0.270	0.270	146,000
2026-10-12	0.280	0.280	0.280	0.280	0.280	0
2026-10-09	0.280	0.280	0.280	0.280	0.280	0
2026-10-08	0.280	0.280	0.280	0.280	0.280	8,000
2026-10-07	0.320	0.320	0.320	0.320	0.320	0
2026-10-06	0.320	0.320	0.320	0.320	0.320	0
2026-10-05	0.320	0.320	0.320	0.320	0.320	0
2026-10-02	0.320	0.320	0.320	0.320	0.320	0
2026-09-30	0.320	0.320	0.320	0.320	0.320	0
2026-09-29	0.320	0.320	0.320	0.320	0.320	0
2026-09-28	0.320	0.320	0.320	0.320	0.320	0
2026-09-25	0.320	0.320	0.320	0.320	0.320	0
2026-09-24	0.320	0.320	0.320	0.320	0.320	0
2026-09-23	0.320	0.320	0.320	0.320	0.320	0
2026-09-22	0.320	0.320	0.320	0.320	0.320	0
2026-09-21	0.320	0.320	0.320	0.320	0.320	4,000
2026-09-18	0.300	0.300	0.300	0.300	0.300	0
2026-09-17	0.300	0.300	0.300	0.300	0.300	0
2026-09-16	0.300	0.300	0.300	0.300	0.300	0
2026-09-15	0.270	0.300	0.270	0.300	0.300	0
2026-09-14	0.270	0.300	0.270	0.300	0.300	0
2026-09-11	0.270	0.300	0.270	0.300	0.300	0
2026-09-10	0.270	0.300	0.270	0.300	0.300	0
2026-09-09	0.270	0.300	0.270	0.300	0.300	0
2026-09-08	0.270	0.300	0.270	0.300	0.300	0
2026-09-07	0.270	0.300	0.270	0.300	0.300	0
2026-09-04	0.270	0.300	0.270	0.300	0.300	0
2026-09-03	0.270	0.300	0.270	0.300	0.300	348,000
2026-09-02	0.270	0.300	0.270	0.300	0.300	348,000
2026-09-01	0.270	0.270	0.250	0.270	0.270	14,000
2026-08-31	0.280	0.280	0.270	0.270	0.270	16,000
2026-08-28	0.280	0.300	0.250	0.300	0.300	60,000
2026-08-27	0.300	0.300	0.300	0.300	0.300	660,000
2026-08-26	0.300	0.300	0.300	0.300	0.300	0
2026-08-25	0.300	0.300	0.300	0.300	0.300	0
2026-08-24	0.300	0.300	0.300	0.300	0.300	0
2026-08-21	0.300	0.300	0.300	0.300	0.300	0
2026-08-20	0.300	0.300	0.300	0.300	0.300	30,000
2026-08-19	0.300	0.300	0.300	0.300	0.300	1,530,000
2026-08-18	0.300	0.300	0.300	0.300	0.300	8,000
2026-08-17	0.310	0.310	0.310	0.310	0.310	0
2026-08-14	0.310	0.310	0.310	0.310	0.310	4,000
2026-08-13	0.325	0.325	0.310	0.310	0.310	8,000
2026-08-12	0.355	0.355	0.355	0.355	0.355	0
2026-08-11	0.355	0.355	0.355	0.355	0.355	0
2026-08-10	0.355	0.355	0.355	0.355	0.355	0
2026-08-07	0.360	0.365	0.360	0.360	0.360	12,000
2026-08-06	0.360	0.365	0.360	0.360	0.360	12,000
2026-08-05	0.360	0.365	0.360	0.360	0.360	12,000
2026-08-04	0.365	0.365	0.365	0.365	0.365	0
2026-08-03	0.360	0.365	0.360	0.365	0.365	12,000
2026-07-31	0.330	0.330	0.330	0.330	0.330	0
2026-07-30	0.320	0.320	0.320	0.320	0.320	0

Page 1 of 2 · 65 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-06-24	0.0325 HKD
2024-06-21	0.0220 HKD
2023-05-16	0.0342 HKD

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