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
2022-03-02	0.335	0.335	0.335	0.335	0.264	0
2022-03-01	0.335	0.335	0.335	0.335	0.264	0
2022-02-28	0.335	0.335	0.335	0.335	0.264	0
2022-02-25	0.335	0.335	0.335	0.335	0.264	0
2022-02-24	0.335	0.335	0.335	0.335	0.264	0
2022-02-23	0.335	0.335	0.335	0.335	0.264	0
2022-02-22	0.335	0.335	0.335	0.335	0.264	0
2022-02-21	0.335	0.335	0.335	0.335	0.264	0
2022-02-18	0.335	0.335	0.335	0.335	0.264	0
2022-02-17	0.335	0.335	0.335	0.335	0.264	0
2022-02-16	0.335	0.335	0.335	0.335	0.264	0
2022-02-15	0.335	0.335	0.335	0.335	0.264	0
2022-02-14	0.335	0.335	0.335	0.335	0.264	0
2022-02-11	0.335	0.335	0.335	0.335	0.264	0
2022-02-10	0.335	0.335	0.335	0.335	0.264	0
2022-02-09	0.320	0.335	0.320	0.330	0.260	14,000
2022-02-08	0.350	0.350	0.350	0.350	0.276	0
2022-02-07	0.355	0.355	0.355	0.355	0.280	0
2022-02-04	0.355	0.355	0.355	0.355	0.280	0
2022-01-31	0.355	0.355	0.355	0.355	0.280	0
2022-01-28	0.355	0.355	0.355	0.355	0.280	0
2022-01-27	0.355	0.355	0.355	0.355	0.280	0
2022-01-26	0.355	0.355	0.355	0.355	0.280	0
2022-01-25	0.355	0.355	0.355	0.355	0.280	0
2022-01-24	0.340	0.340	0.340	0.340	0.268	4,000
2022-01-21	0.325	0.325	0.325	0.325	0.256	0
2022-01-20	0.325	0.325	0.325	0.325	0.256	0
2022-01-19	0.325	0.325	0.325	0.325	0.256	0
2022-01-18	0.325	0.325	0.325	0.325	0.256	0
2022-01-17	0.315	0.315	0.315	0.315	0.248	0
2022-01-14	0.315	0.315	0.315	0.315	0.248	0
2022-01-13	0.320	0.320	0.320	0.320	0.252	0
2022-01-12	0.320	0.320	0.320	0.320	0.252	6,000
2022-01-11	0.335	0.335	0.335	0.335	0.264	0
2022-01-10	0.335	0.335	0.335	0.335	0.264	0
2022-01-07	0.335	0.335	0.335	0.335	0.264	0
2022-01-06	0.325	0.335	0.325	0.335	0.264	22,000
2022-01-05	0.350	0.350	0.350	0.350	0.276	0
2022-01-04	0.350	0.350	0.350	0.350	0.276	38,000
2022-01-03	0.330	0.360	0.330	0.360	0.284	34,000
2021-12-31	0.310	0.330	0.305	0.330	0.260	20,000
2021-12-30	0.320	0.320	0.320	0.320	0.252	0
2021-12-29	0.335	0.350	0.320	0.320	0.252	194,000
2021-12-28	0.330	0.330	0.330	0.330	0.260	0
2021-12-24	0.325	0.325	0.325	0.325	0.256	0
2021-12-23	0.330	0.330	0.325	0.325	0.256	40,000
2021-12-22	0.340	0.340	0.340	0.340	0.268	0
2021-12-21	0.340	0.340	0.340	0.340	0.268	0
2021-12-20	0.340	0.340	0.340	0.340	0.268	0
2021-12-17	0.340	0.340	0.340	0.340	0.268	0
2021-12-16	0.340	0.340	0.340	0.340	0.268	0
2021-12-15	0.340	0.340	0.340	0.340	0.268	0
2021-12-14	0.340	0.340	0.340	0.340	0.268	0
2021-12-13	0.350	0.350	0.350	0.350	0.276	0
2021-12-10	0.350	0.350	0.350	0.350	0.276	0
2021-12-09	0.350	0.350	0.350	0.350	0.276	0
2021-12-08	0.350	0.350	0.350	0.350	0.276	0
2021-12-07	0.345	0.345	0.345	0.345	0.272	0
2021-12-06	0.345	0.345	0.345	0.345	0.272	0
2021-12-03	0.345	0.345	0.345	0.345	0.272	0

← NewerPage 20 of 21 · 1,234 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.