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
2024-05-16	0.310	0.310	0.310	0.310	0.268	0
2024-05-14	0.310	0.310	0.310	0.310	0.268	0
2024-05-13	0.305	0.310	0.305	0.310	0.268	98,000
2024-05-10	0.290	0.290	0.290	0.290	0.251	0
2024-05-09	0.290	0.290	0.290	0.290	0.251	0
2024-05-08	0.295	0.295	0.290	0.290	0.251	50,000
2024-05-07	0.290	0.290	0.290	0.290	0.251	14,000
2024-05-06	0.305	0.305	0.305	0.305	0.264	0
2024-05-03	0.305	0.305	0.305	0.305	0.264	0
2024-05-02	0.305	0.305	0.305	0.305	0.264	0
2024-04-30	0.305	0.305	0.305	0.305	0.264	0
2024-04-29	0.305	0.305	0.305	0.305	0.264	0
2024-04-26	0.305	0.305	0.305	0.305	0.264	0
2024-04-25	0.305	0.305	0.305	0.305	0.264	0
2024-04-24	0.305	0.305	0.305	0.305	0.264	0
2024-04-23	0.305	0.305	0.305	0.305	0.264	0
2024-04-22	0.305	0.305	0.305	0.305	0.264	0
2024-04-19	0.305	0.305	0.305	0.305	0.264	0
2024-04-18	0.305	0.305	0.305	0.305	0.264	0
2024-04-17	0.305	0.305	0.305	0.305	0.264	0
2024-04-16	0.305	0.305	0.305	0.305	0.264	0
2024-04-15	0.305	0.305	0.305	0.305	0.264	0
2024-04-12	0.305	0.305	0.305	0.305	0.264	0
2024-04-11	0.305	0.305	0.305	0.305	0.264	0
2024-04-10	0.305	0.305	0.305	0.305	0.264	0
2024-04-09	0.305	0.305	0.305	0.305	0.264	0
2024-04-08	0.320	0.320	0.320	0.320	0.277	0
2024-04-05	0.320	0.320	0.320	0.320	0.277	0
2024-04-03	0.325	0.325	0.325	0.325	0.281	0
2024-04-02	0.325	0.325	0.325	0.325	0.281	0
2024-03-28	0.325	0.325	0.325	0.325	0.281	0
2024-03-27	0.325	0.325	0.325	0.325	0.281	0
2024-03-26	0.325	0.325	0.325	0.325	0.281	4,000
2024-03-25	0.305	0.305	0.305	0.305	0.264	0
2024-03-22	0.305	0.305	0.305	0.305	0.264	0
2024-03-21	0.305	0.305	0.305	0.305	0.264	0
2024-03-20	0.300	0.305	0.300	0.305	0.264	1,560,000
2024-03-19	0.315	0.315	0.310	0.315	0.273	44,000
2024-03-18	0.315	0.315	0.315	0.315	0.273	0
2024-03-15	0.315	0.315	0.315	0.315	0.273	0
2024-03-14	0.315	0.315	0.315	0.315	0.273	0
2024-03-13	0.315	0.315	0.315	0.315	0.273	0
2024-03-12	0.315	0.315	0.315	0.315	0.273	0
2024-03-11	0.315	0.315	0.315	0.315	0.273	0
2024-03-08	0.315	0.315	0.315	0.315	0.273	0
2024-03-07	0.315	0.315	0.315	0.315	0.273	0
2024-03-06	0.315	0.315	0.315	0.315	0.273	0
2024-03-05	0.315	0.315	0.315	0.315	0.273	0
2024-03-04	0.315	0.315	0.315	0.315	0.273	34,000
2024-03-01	0.330	0.330	0.330	0.330	0.286	0
2024-02-29	0.330	0.330	0.330	0.330	0.286	0
2024-02-28	0.330	0.330	0.330	0.330	0.286	0
2024-02-27	0.330	0.330	0.330	0.330	0.286	0
2024-02-26	0.330	0.330	0.330	0.330	0.286	0
2024-02-23	0.330	0.330	0.330	0.330	0.286	0
2024-02-22	0.330	0.330	0.330	0.330	0.286	0
2024-02-21	0.335	0.335	0.335	0.335	0.290	0
2024-02-20	0.335	0.335	0.330	0.335	0.290	44,000
2024-02-19	0.365	0.365	0.365	0.365	0.316	0
2024-02-16	0.365	0.365	0.365	0.365	0.316	0

← NewerPage 11 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.