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
2023-05-23	0.345	0.345	0.345	0.345	0.299	10,000
2023-05-22	0.346	0.346	0.346	0.346	0.300	0
2023-05-19	0.346	0.346	0.346	0.346	0.300	0
2023-05-18	0.346	0.346	0.346	0.346	0.300	0
2023-05-17	0.346	0.346	0.346	0.346	0.300	0
2023-05-16	0.346	0.346	0.346	0.346	0.300	0
2023-05-15	0.380	0.380	0.380	0.380	0.299	0
2023-05-12	0.375	0.375	0.375	0.375	0.296	0
2023-05-11	0.380	0.380	0.380	0.380	0.299	0
2023-05-10	0.380	0.380	0.380	0.380	0.299	0
2023-05-09	0.380	0.380	0.380	0.380	0.299	0
2023-05-08	0.360	0.360	0.360	0.360	0.284	0
2023-05-05	0.360	0.360	0.360	0.360	0.284	0
2023-05-04	0.360	0.360	0.360	0.360	0.284	0
2023-05-03	0.360	0.360	0.360	0.360	0.284	0
2023-05-02	0.360	0.360	0.360	0.360	0.284	0
2023-04-28	0.360	0.360	0.360	0.360	0.284	0
2023-04-27	0.360	0.360	0.360	0.360	0.284	0
2023-04-26	0.360	0.360	0.360	0.360	0.284	0
2023-04-25	0.360	0.360	0.360	0.360	0.284	0
2023-04-24	0.360	0.360	0.360	0.360	0.284	0
2023-04-21	0.360	0.360	0.360	0.360	0.284	0
2023-04-20	0.360	0.360	0.360	0.360	0.284	0
2023-04-19	0.360	0.360	0.360	0.360	0.284	24,000
2023-04-18	0.355	0.355	0.355	0.355	0.280	2,000
2023-04-17	0.350	0.350	0.350	0.350	0.276	0
2023-04-14	0.350	0.350	0.350	0.350	0.276	100,000
2023-04-13	0.345	0.345	0.345	0.345	0.272	0
2023-04-12	0.345	0.345	0.345	0.345	0.272	0
2023-04-11	0.345	0.345	0.345	0.345	0.272	0
2023-04-06	0.345	0.345	0.345	0.345	0.272	0
2023-04-04	0.345	0.345	0.345	0.345	0.272	48,000
2023-04-03	0.380	0.380	0.380	0.380	0.299	0
2023-03-31	0.380	0.380	0.380	0.380	0.299	0
2023-03-30	0.355	0.355	0.355	0.355	0.280	0
2023-03-29	0.355	0.355	0.355	0.355	0.280	0
2023-03-28	0.355	0.355	0.355	0.355	0.280	0
2023-03-27	0.355	0.355	0.355	0.355	0.280	0
2023-03-24	0.355	0.355	0.355	0.355	0.280	0
2023-03-23	0.320	0.320	0.320	0.320	0.252	0
2023-03-22	0.320	0.320	0.320	0.320	0.252	0
2023-03-21	0.320	0.320	0.320	0.320	0.252	0
2023-03-20	0.320	0.320	0.320	0.320	0.252	0
2023-03-17	0.320	0.320	0.320	0.320	0.252	50,000
2023-03-16	0.290	0.325	0.290	0.325	0.256	224,000
2023-03-15	0.295	0.295	0.280	0.290	0.229	190,000
2023-03-14	0.300	0.300	0.300	0.300	0.236	0
2023-03-13	0.300	0.300	0.300	0.300	0.236	0
2023-03-10	0.300	0.300	0.300	0.300	0.236	0
2023-03-09	0.300	0.300	0.300	0.300	0.236	0
2023-03-08	0.300	0.300	0.300	0.300	0.236	0
2023-03-07	0.300	0.300	0.300	0.300	0.236	0
2023-03-06	0.300	0.300	0.300	0.300	0.236	0
2023-03-03	0.300	0.300	0.300	0.300	0.236	0
2023-03-02	0.300	0.300	0.300	0.300	0.236	0
2023-03-01	0.300	0.300	0.300	0.300	0.236	0
2023-02-28	0.300	0.300	0.300	0.300	0.236	0
2023-02-27	0.300	0.300	0.300	0.300	0.236	0
2023-02-24	0.300	0.300	0.300	0.300	0.236	26,000
2023-02-23	0.300	0.300	0.300	0.300	0.236	0

← NewerPage 15 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.