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
2023-08-18	0.310	0.310	0.300	0.300	0.260	580,000
2023-08-17	0.310	0.310	0.310	0.310	0.268	0
2023-08-16	0.310	0.310	0.310	0.310	0.268	0
2023-08-15	0.310	0.310	0.310	0.310	0.268	0
2023-08-14	0.310	0.310	0.310	0.310	0.268	0
2023-08-11	0.310	0.310	0.310	0.310	0.268	0
2023-08-10	0.310	0.310	0.310	0.310	0.268	0
2023-08-09	0.310	0.310	0.310	0.310	0.268	0
2023-08-08	0.310	0.310	0.310	0.310	0.268	0
2023-08-07	0.310	0.310	0.310	0.310	0.268	50,000
2023-08-04	0.310	0.310	0.310	0.310	0.268	0
2023-08-03	0.310	0.310	0.310	0.310	0.268	200,000
2023-08-02	0.340	0.340	0.325	0.325	0.281	378,000
2023-08-01	0.330	0.330	0.330	0.330	0.286	0
2023-07-31	0.330	0.330	0.330	0.330	0.286	10,000
2023-07-28	0.310	0.310	0.310	0.310	0.268	0
2023-07-27	0.305	0.310	0.305	0.310	0.268	102,000
2023-07-26	0.340	0.340	0.340	0.340	0.294	0
2023-07-25	0.345	0.345	0.340	0.340	0.294	4,000
2023-07-24	0.335	0.335	0.335	0.335	0.290	0
2023-07-21	0.335	0.335	0.335	0.335	0.290	4,000
2023-07-20	0.325	0.325	0.325	0.325	0.281	2,000
2023-07-19	0.370	0.370	0.370	0.370	0.320	0
2023-07-18	0.370	0.370	0.370	0.370	0.320	0
2023-07-14	0.370	0.370	0.370	0.370	0.320	0
2023-07-13	0.370	0.370	0.370	0.370	0.320	0
2023-07-12	0.340	0.390	0.340	0.375	0.325	350,000
2023-07-11	0.340	0.340	0.340	0.340	0.294	0
2023-07-10	0.340	0.340	0.340	0.340	0.294	0
2023-07-07	0.340	0.340	0.340	0.340	0.294	0
2023-07-06	0.340	0.340	0.340	0.340	0.294	0
2023-07-05	0.340	0.340	0.340	0.340	0.294	0
2023-07-04	0.320	0.340	0.320	0.340	0.294	80,000
2023-07-03	0.355	0.355	0.355	0.355	0.307	0
2023-06-30	0.355	0.355	0.355	0.355	0.307	0
2023-06-29	0.355	0.355	0.355	0.355	0.307	0
2023-06-28	0.360	0.360	0.360	0.360	0.312	0
2023-06-27	0.320	0.320	0.320	0.320	0.277	0
2023-06-26	0.320	0.320	0.320	0.320	0.277	0
2023-06-23	0.320	0.320	0.320	0.320	0.277	0
2023-06-21	0.320	0.320	0.320	0.320	0.277	0
2023-06-20	0.320	0.320	0.320	0.320	0.277	0
2023-06-19	0.320	0.320	0.320	0.320	0.277	0
2023-06-16	0.320	0.320	0.320	0.320	0.277	0
2023-06-15	0.320	0.320	0.320	0.320	0.277	0
2023-06-14	0.320	0.320	0.320	0.320	0.277	0
2023-06-13	0.320	0.320	0.320	0.320	0.277	0
2023-06-12	0.320	0.320	0.320	0.320	0.277	0
2023-06-09	0.360	0.365	0.320	0.320	0.277	156,000
2023-06-08	0.345	0.345	0.345	0.345	0.299	0
2023-06-07	0.345	0.345	0.345	0.345	0.299	0
2023-06-06	0.345	0.345	0.345	0.345	0.299	0
2023-06-05	0.345	0.345	0.345	0.345	0.299	0
2023-06-02	0.345	0.345	0.345	0.345	0.299	0
2023-06-01	0.345	0.345	0.345	0.345	0.299	0
2023-05-31	0.345	0.345	0.345	0.345	0.299	0
2023-05-30	0.345	0.345	0.345	0.345	0.299	0
2023-05-29	0.345	0.345	0.345	0.345	0.299	0
2023-05-25	0.345	0.345	0.345	0.345	0.299	0
2023-05-24	0.345	0.345	0.345	0.345	0.299	0

← NewerPage 14 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.