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
2023-02-22	0.310	0.310	0.310	0.310	0.244	0
2023-02-21	0.310	0.310	0.310	0.310	0.244	0
2023-02-20	0.310	0.310	0.310	0.310	0.244	0
2023-02-17	0.310	0.310	0.310	0.310	0.244	0
2023-02-16	0.310	0.310	0.310	0.310	0.244	0
2023-02-15	0.310	0.310	0.310	0.310	0.244	0
2023-02-14	0.310	0.310	0.310	0.310	0.244	0
2023-02-13	0.310	0.310	0.310	0.310	0.244	0
2023-02-10	0.310	0.310	0.310	0.310	0.244	0
2023-02-09	0.310	0.310	0.310	0.310	0.244	0
2023-02-08	0.310	0.310	0.310	0.310	0.244	0
2023-02-07	0.310	0.310	0.310	0.310	0.244	0
2023-02-06	0.320	0.320	0.320	0.320	0.252	0
2023-02-03	0.320	0.320	0.320	0.320	0.252	0
2023-02-02	0.320	0.320	0.320	0.320	0.252	0
2023-02-01	0.320	0.320	0.320	0.320	0.252	26,000
2023-01-31	0.300	0.300	0.300	0.300	0.236	250,000
2023-01-30	0.325	0.325	0.325	0.325	0.256	110,000
2023-01-27	0.310	0.310	0.310	0.310	0.244	0
2023-01-26	0.310	0.310	0.310	0.310	0.244	0
2023-01-20	0.310	0.310	0.310	0.310	0.244	0
2023-01-19	0.310	0.310	0.310	0.310	0.244	0
2023-01-18	0.310	0.310	0.310	0.310	0.244	0
2023-01-17	0.310	0.310	0.310	0.310	0.244	0
2023-01-16	0.310	0.310	0.310	0.310	0.244	0
2023-01-13	0.310	0.310	0.310	0.310	0.244	0
2023-01-12	0.305	0.305	0.305	0.305	0.240	0
2023-01-11	0.305	0.305	0.305	0.305	0.240	0
2023-01-10	0.305	0.305	0.305	0.305	0.240	0
2023-01-09	0.305	0.305	0.305	0.305	0.240	0
2023-01-06	0.305	0.305	0.305	0.305	0.240	0
2023-01-05	0.305	0.305	0.305	0.305	0.240	0
2023-01-04	0.305	0.305	0.305	0.305	0.240	0
2023-01-03	0.305	0.305	0.305	0.305	0.240	0
2022-12-30	0.310	0.310	0.305	0.305	0.240	100,000
2022-12-29	0.290	0.295	0.290	0.295	0.232	6,000
2022-12-28	0.325	0.325	0.325	0.325	0.256	0
2022-12-23	0.325	0.325	0.325	0.325	0.256	0
2022-12-22	0.325	0.325	0.325	0.325	0.256	0
2022-12-21	0.335	0.335	0.335	0.335	0.264	6,000
2022-12-20	0.290	0.290	0.290	0.290	0.229	100,000
2022-12-19	0.295	0.295	0.295	0.295	0.232	0
2022-12-16	0.295	0.295	0.295	0.295	0.232	0
2022-12-15	0.295	0.295	0.295	0.295	0.232	0
2022-12-14	0.295	0.295	0.295	0.295	0.232	102,000
2022-12-13	0.300	0.300	0.300	0.300	0.236	0
2022-12-12	0.300	0.300	0.300	0.300	0.236	0
2022-12-09	0.300	0.300	0.300	0.300	0.236	80,000
2022-12-08	0.300	0.300	0.300	0.300	0.236	0
2022-12-07	0.300	0.300	0.300	0.300	0.236	0
2022-12-06	0.300	0.300	0.300	0.300	0.236	0
2022-12-05	0.275	0.315	0.275	0.300	0.236	16,000
2022-12-02	0.275	0.275	0.275	0.275	0.217	0
2022-12-01	0.275	0.275	0.275	0.275	0.217	22,000
2022-11-30	0.275	0.275	0.275	0.275	0.217	0
2022-11-29	0.270	0.270	0.270	0.270	0.213	0
2022-11-28	0.270	0.270	0.270	0.270	0.213	0
2022-11-25	0.270	0.270	0.270	0.270	0.213	0
2022-11-24	0.270	0.270	0.270	0.270	0.213	0
2022-11-23	0.270	0.270	0.270	0.270	0.213	0

← NewerPage 16 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.