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
2026-01-28	0.385	0.385	0.385	0.385	0.385	2,000
2026-01-27	0.380	0.380	0.380	0.380	0.380	0
2026-01-26	0.380	0.380	0.380	0.380	0.380	0
2026-01-23	0.380	0.380	0.380	0.380	0.380	0
2026-01-22	0.385	0.385	0.380	0.380	0.380	56,000
2026-01-21	0.380	0.380	0.380	0.380	0.380	200,000
2026-01-20	0.410	0.410	0.410	0.410	0.410	0
2026-01-19	0.410	0.410	0.410	0.410	0.410	0
2026-01-16	0.415	0.415	0.410	0.410	0.410	2,000
2026-01-15	0.415	0.415	0.415	0.415	0.415	2,000
2026-01-14	0.415	0.415	0.415	0.415	0.415	0
2026-01-13	0.415	0.415	0.415	0.415	0.415	2,000
2026-01-12	0.410	0.410	0.410	0.410	0.410	0
2026-01-09	0.410	0.410	0.410	0.410	0.410	0
2026-01-08	0.415	0.415	0.415	0.415	0.415	2,000
2026-01-07	0.400	0.400	0.395	0.395	0.395	34,000
2026-01-06	0.400	0.400	0.400	0.400	0.400	0
2026-01-05	0.400	0.400	0.400	0.400	0.400	0
2026-01-02	0.390	0.390	0.390	0.390	0.390	0
2025-12-31	0.390	0.390	0.390	0.390	0.390	0
2025-12-30	0.390	0.390	0.390	0.390	0.390	4,000
2025-12-29	0.390	0.390	0.390	0.390	0.390	2,000
2025-12-24	0.395	0.395	0.395	0.395	0.395	0
2025-12-23	0.395	0.395	0.395	0.395	0.395	2,000
2025-12-22	0.415	0.415	0.415	0.415	0.415	0
2025-12-19	0.420	0.420	0.420	0.420	0.420	0
2025-12-18	0.420	0.420	0.420	0.420	0.420	0
2025-12-17	0.420	0.420	0.420	0.420	0.420	0
2025-12-16	0.420	0.420	0.420	0.420	0.420	166,000
2025-12-15	0.420	0.420	0.420	0.420	0.420	0
2025-12-12	0.420	0.420	0.420	0.420	0.420	0
2025-12-11	0.420	0.420	0.420	0.420	0.420	0
2025-12-10	0.420	0.420	0.420	0.420	0.420	208,000
2025-12-09	0.425	0.425	0.420	0.420	0.420	172,000
2025-12-08	0.420	0.420	0.420	0.420	0.420	238,000
2025-12-05	0.420	0.420	0.410	0.420	0.420	200,000
2025-12-04	0.420	0.420	0.420	0.420	0.420	4,000
2025-12-03	0.405	0.405	0.405	0.405	0.405	0
2025-12-02	0.405	0.405	0.405	0.405	0.405	102,000
2025-12-01	0.425	0.425	0.425	0.425	0.425	6,000
2025-11-28	0.420	0.420	0.420	0.420	0.420	4,000
2025-11-27	0.405	0.405	0.405	0.405	0.405	14,000
2025-11-26	0.420	0.420	0.420	0.420	0.420	16,000
2025-11-25	0.455	0.455	0.455	0.455	0.455	0
2025-11-24	0.455	0.455	0.455	0.455	0.455	0
2025-11-21	0.455	0.455	0.455	0.455	0.455	2,000
2025-11-20	0.420	0.420	0.420	0.420	0.420	0
2025-11-19	0.420	0.420	0.420	0.420	0.420	46,000
2025-11-18	0.410	0.415	0.410	0.415	0.415	30,000
2025-11-17	0.420	0.420	0.420	0.420	0.420	0
2025-11-14	0.420	0.420	0.420	0.420	0.420	0
2025-11-13	0.420	0.420	0.420	0.420	0.420	0
2025-11-12	0.425	0.425	0.425	0.425	0.425	0
2025-11-11	0.425	0.425	0.425	0.425	0.425	0
2025-11-10	0.425	0.425	0.425	0.425	0.425	0
2025-11-07	0.425	0.425	0.425	0.425	0.425	0
2025-11-06	0.400	0.430	0.385	0.430	0.430	442,000
2025-11-05	0.435	0.435	0.435	0.435	0.435	0
2025-11-04	0.435	0.435	0.435	0.435	0.435	0
2025-11-03	0.435	0.435	0.435	0.435	0.435	0

← NewerPage 4 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.