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
2022-08-26	0.290	0.290	0.290	0.290	0.229	0
2022-08-25	0.290	0.290	0.290	0.290	0.229	50,000
2022-08-24	0.300	0.300	0.300	0.300	0.236	30,000
2022-08-23	0.310	0.310	0.310	0.310	0.244	0
2022-08-22	0.310	0.310	0.310	0.310	0.244	0
2022-08-19	0.310	0.310	0.310	0.310	0.244	0
2022-08-18	0.310	0.310	0.310	0.310	0.244	0
2022-08-17	0.310	0.310	0.300	0.310	0.244	94,000
2022-08-16	0.310	0.310	0.310	0.310	0.244	0
2022-08-15	0.310	0.325	0.310	0.325	0.256	8,000
2022-08-12	0.340	0.340	0.340	0.340	0.268	0
2022-08-11	0.340	0.340	0.340	0.340	0.268	0
2022-08-10	0.340	0.340	0.340	0.340	0.268	0
2022-08-09	0.340	0.340	0.340	0.340	0.268	0
2022-08-08	0.340	0.340	0.340	0.340	0.268	0
2022-08-05	0.340	0.340	0.340	0.340	0.268	0
2022-08-04	0.340	0.340	0.340	0.340	0.268	0
2022-08-03	0.340	0.340	0.340	0.340	0.268	0
2022-08-02	0.340	0.340	0.340	0.340	0.268	0
2022-08-01	0.340	0.340	0.340	0.340	0.268	0
2022-07-29	0.350	0.350	0.350	0.350	0.276	0
2022-07-28	0.350	0.350	0.350	0.350	0.276	0
2022-07-27	0.350	0.350	0.350	0.350	0.276	0
2022-07-26	0.350	0.350	0.350	0.350	0.276	0
2022-07-25	0.350	0.350	0.350	0.350	0.276	0
2022-07-22	0.350	0.350	0.350	0.350	0.276	0
2022-07-21	0.340	0.340	0.340	0.340	0.268	0
2022-07-20	0.340	0.340	0.340	0.340	0.268	0
2022-07-19	0.325	0.360	0.325	0.360	0.284	86,000
2022-07-18	0.310	0.310	0.310	0.310	0.244	0
2022-07-15	0.310	0.310	0.310	0.310	0.244	0
2022-07-14	0.310	0.310	0.300	0.310	0.244	60,000
2022-07-13	0.310	0.310	0.310	0.310	0.244	0
2022-07-12	0.310	0.310	0.310	0.310	0.244	0
2022-07-11	0.310	0.310	0.310	0.310	0.244	0
2022-07-08	0.305	0.310	0.300	0.310	0.244	60,000
2022-07-07	0.305	0.305	0.305	0.305	0.240	0
2022-07-06	0.310	0.310	0.305	0.305	0.240	62,000
2022-07-05	0.330	0.330	0.330	0.330	0.260	0
2022-07-04	0.330	0.330	0.330	0.330	0.260	0
2022-06-30	0.330	0.330	0.330	0.330	0.260	0
2022-06-29	0.315	0.330	0.315	0.330	0.260	4,000
2022-06-28	0.330	0.330	0.330	0.330	0.260	0
2022-06-27	0.330	0.330	0.330	0.330	0.260	0
2022-06-24	0.300	0.330	0.300	0.330	0.260	202,000
2022-06-23	0.300	0.300	0.300	0.300	0.236	154,000
2022-06-22	0.300	0.300	0.300	0.300	0.236	2,000
2022-06-21	0.300	0.300	0.300	0.300	0.236	326,000
2022-06-20	0.300	0.300	0.300	0.300	0.236	100,000
2022-06-17	0.300	0.300	0.300	0.300	0.236	0
2022-06-16	0.300	0.300	0.300	0.300	0.236	0
2022-06-15	0.300	0.300	0.300	0.300	0.236	0
2022-06-14	0.300	0.300	0.300	0.300	0.236	102,000
2022-06-13	0.300	0.300	0.300	0.300	0.236	0
2022-06-10	0.300	0.300	0.300	0.300	0.236	164,000
2022-06-09	0.300	0.300	0.300	0.300	0.236	0
2022-06-08	0.300	0.300	0.300	0.300	0.236	0
2022-06-07	0.295	0.300	0.295	0.300	0.236	610,000
2022-06-06	0.300	0.300	0.300	0.300	0.236	0
2022-06-02	0.300	0.300	0.300	0.300	0.236	60,000

← NewerPage 18 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.