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
2024-02-15	0.365	0.365	0.365	0.365	0.316	0
2024-02-14	0.365	0.365	0.365	0.365	0.316	0
2024-02-09	0.365	0.365	0.365	0.365	0.316	0
2024-02-08	0.365	0.365	0.365	0.365	0.316	0
2024-02-07	0.365	0.365	0.365	0.365	0.316	0
2024-02-06	0.380	0.380	0.380	0.380	0.329	0
2024-02-05	0.380	0.380	0.380	0.380	0.329	0
2024-02-02	0.380	0.380	0.380	0.380	0.329	0
2024-02-01	0.380	0.380	0.380	0.380	0.329	0
2024-01-31	0.380	0.380	0.380	0.380	0.329	0
2024-01-30	0.380	0.380	0.380	0.380	0.329	6,000
2024-01-29	0.350	0.350	0.350	0.350	0.303	0
2024-01-26	0.350	0.350	0.350	0.350	0.303	0
2024-01-25	0.330	0.330	0.330	0.330	0.286	0
2024-01-24	0.330	0.330	0.330	0.330	0.286	0
2024-01-23	0.330	0.330	0.330	0.330	0.286	0
2024-01-22	0.330	0.330	0.330	0.330	0.286	0
2024-01-19	0.330	0.330	0.330	0.330	0.286	0
2024-01-18	0.330	0.330	0.330	0.330	0.286	0
2024-01-17	0.330	0.330	0.330	0.330	0.286	0
2024-01-16	0.330	0.330	0.330	0.330	0.286	0
2024-01-15	0.330	0.330	0.330	0.330	0.286	0
2024-01-12	0.330	0.330	0.330	0.330	0.286	0
2024-01-11	0.330	0.330	0.330	0.330	0.286	0
2024-01-10	0.330	0.330	0.330	0.330	0.286	0
2024-01-09	0.330	0.330	0.330	0.330	0.286	0
2024-01-08	0.330	0.330	0.330	0.330	0.286	0
2024-01-05	0.325	0.325	0.325	0.325	0.281	0
2024-01-04	0.325	0.325	0.325	0.325	0.281	0
2024-01-03	0.325	0.325	0.325	0.325	0.281	0
2024-01-02	0.325	0.325	0.325	0.325	0.281	0
2023-12-29	0.325	0.325	0.325	0.325	0.281	0
2023-12-28	0.325	0.325	0.325	0.325	0.281	0
2023-12-27	0.325	0.325	0.325	0.325	0.281	0
2023-12-22	0.325	0.325	0.325	0.325	0.281	0
2023-12-21	0.325	0.325	0.325	0.325	0.281	0
2023-12-20	0.325	0.325	0.325	0.325	0.281	0
2023-12-19	0.325	0.325	0.325	0.325	0.281	0
2023-12-18	0.325	0.325	0.325	0.325	0.281	0
2023-12-15	0.325	0.325	0.325	0.325	0.281	0
2023-12-14	0.325	0.325	0.325	0.325	0.281	0
2023-12-13	0.325	0.325	0.325	0.325	0.281	0
2023-12-12	0.325	0.325	0.325	0.325	0.281	0
2023-12-11	0.325	0.325	0.325	0.325	0.281	2,000
2023-12-08	0.325	0.325	0.325	0.325	0.281	0
2023-12-07	0.325	0.325	0.325	0.325	0.281	80,000
2023-12-06	0.330	0.330	0.330	0.330	0.286	0
2023-12-05	0.330	0.335	0.330	0.330	0.286	60,000
2023-12-04	0.330	0.340	0.330	0.335	0.290	72,000
2023-12-01	0.315	0.315	0.315	0.315	0.273	0
2023-11-30	0.315	0.315	0.315	0.315	0.273	0
2023-11-29	0.350	0.350	0.350	0.350	0.303	0
2023-11-28	0.350	0.350	0.350	0.350	0.303	0
2023-11-27	0.350	0.350	0.350	0.350	0.303	0
2023-11-24	0.350	0.350	0.350	0.350	0.303	0
2023-11-23	0.350	0.350	0.350	0.350	0.303	2,000
2023-11-22	0.305	0.305	0.305	0.305	0.264	0
2023-11-21	0.305	0.305	0.305	0.305	0.264	38,000
2023-11-20	0.305	0.305	0.305	0.305	0.264	0
2023-11-17	0.305	0.305	0.305	0.305	0.264	0

← NewerPage 12 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.