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
2024-08-12	0.285	0.285	0.285	0.285	0.265	0
2024-08-09	0.285	0.285	0.285	0.285	0.265	0
2024-08-08	0.285	0.285	0.285	0.285	0.265	0
2024-08-07	0.285	0.285	0.285	0.285	0.265	0
2024-08-06	0.285	0.285	0.285	0.285	0.265	0
2024-08-05	0.290	0.290	0.290	0.290	0.270	0
2024-08-02	0.290	0.290	0.290	0.290	0.270	0
2024-08-01	0.290	0.290	0.290	0.290	0.270	0
2024-07-31	0.285	0.285	0.285	0.285	0.265	0
2024-07-30	0.285	0.285	0.285	0.285	0.265	0
2024-07-29	0.285	0.285	0.285	0.285	0.265	0
2024-07-26	0.285	0.285	0.285	0.285	0.265	0
2024-07-25	0.290	0.290	0.290	0.290	0.270	0
2024-07-24	0.315	0.315	0.315	0.315	0.293	0
2024-07-23	0.315	0.315	0.315	0.315	0.293	0
2024-07-22	0.315	0.315	0.315	0.315	0.293	10,000
2024-07-19	0.315	0.315	0.315	0.315	0.293	0
2024-07-18	0.315	0.315	0.315	0.315	0.293	0
2024-07-17	0.315	0.315	0.315	0.315	0.293	0
2024-07-16	0.315	0.315	0.315	0.315	0.293	0
2024-07-15	0.315	0.315	0.315	0.315	0.293	0
2024-07-12	0.315	0.315	0.315	0.315	0.293	0
2024-07-11	0.315	0.315	0.315	0.315	0.293	0
2024-07-10	0.315	0.315	0.315	0.315	0.293	0
2024-07-09	0.315	0.315	0.315	0.315	0.293	0
2024-07-08	0.315	0.315	0.315	0.315	0.293	0
2024-07-05	0.293	0.293	0.293	0.293	0.273	0
2024-07-04	0.293	0.293	0.293	0.293	0.273	0
2024-07-03	0.293	0.293	0.293	0.293	0.273	0
2024-07-02	0.293	0.293	0.293	0.293	0.273	0
2024-06-28	0.293	0.293	0.293	0.293	0.273	0
2024-06-27	0.293	0.293	0.293	0.293	0.273	0
2024-06-26	0.293	0.293	0.293	0.293	0.273	0
2024-06-25	0.293	0.293	0.293	0.293	0.273	0
2024-06-24	0.293	0.293	0.293	0.293	0.273	0
2024-06-21	0.293	0.293	0.293	0.293	0.273	0
2024-06-20	0.315	0.315	0.315	0.315	0.273	0
2024-06-19	0.315	0.315	0.315	0.315	0.273	0
2024-06-18	0.315	0.315	0.315	0.315	0.273	0
2024-06-17	0.315	0.315	0.315	0.315	0.273	0
2024-06-14	0.315	0.315	0.315	0.315	0.273	0
2024-06-13	0.315	0.315	0.315	0.315	0.273	0
2024-06-12	0.315	0.315	0.315	0.315	0.273	0
2024-06-11	0.315	0.315	0.315	0.315	0.273	0
2024-06-07	0.315	0.315	0.315	0.315	0.273	0
2024-06-06	0.315	0.315	0.315	0.315	0.273	8,000
2024-06-05	0.320	0.320	0.320	0.320	0.277	0
2024-06-04	0.320	0.320	0.320	0.320	0.277	0
2024-06-03	0.320	0.320	0.320	0.320	0.277	0
2024-05-31	0.320	0.320	0.320	0.320	0.277	2,000
2024-05-30	0.310	0.310	0.310	0.310	0.268	0
2024-05-29	0.310	0.310	0.310	0.310	0.268	0
2024-05-28	0.310	0.310	0.310	0.310	0.268	34,000
2024-05-27	0.300	0.300	0.300	0.300	0.260	0
2024-05-24	0.300	0.300	0.300	0.300	0.260	0
2024-05-23	0.305	0.310	0.300	0.300	0.260	60,000
2024-05-22	0.310	0.310	0.310	0.310	0.268	0
2024-05-21	0.310	0.310	0.310	0.310	0.268	0
2024-05-20	0.310	0.310	0.310	0.310	0.268	0
2024-05-17	0.310	0.310	0.310	0.310	0.268	0

← NewerPage 10 of 21 · 1,229 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.