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
2025-10-31	0.435	0.435	0.435	0.435	0.435	0
2025-10-30	0.440	0.440	0.435	0.435	0.435	100,000
2025-10-28	0.435	0.435	0.435	0.435	0.435	0
2025-10-27	0.450	0.450	0.435	0.435	0.435	2,000
2025-10-24	0.430	0.430	0.430	0.430	0.430	0
2025-10-23	0.410	0.430	0.410	0.430	0.430	102,000
2025-10-22	0.440	0.440	0.440	0.440	0.440	0
2025-10-21	0.440	0.440	0.440	0.440	0.440	0
2025-10-20	0.440	0.440	0.440	0.440	0.440	4,000
2025-10-17	0.440	0.440	0.440	0.440	0.440	0
2025-10-16	0.440	0.440	0.440	0.440	0.440	0
2025-10-15	0.440	0.440	0.440	0.440	0.440	0
2025-10-14	0.440	0.440	0.440	0.440	0.440	4,000
2025-10-13	0.445	0.445	0.445	0.445	0.445	4,000
2025-10-10	0.450	0.450	0.450	0.450	0.450	0
2025-10-09	0.450	0.450	0.450	0.450	0.450	0
2025-10-08	0.455	0.455	0.455	0.455	0.455	0
2025-10-06	0.460	0.460	0.460	0.460	0.460	0
2025-10-03	0.460	0.460	0.460	0.460	0.460	0
2025-10-02	0.460	0.460	0.460	0.460	0.460	0
2025-09-30	0.460	0.460	0.460	0.460	0.460	0
2025-09-29	0.450	0.460	0.450	0.460	0.460	22,000
2025-09-26	0.485	0.485	0.480	0.480	0.480	6,000
2025-09-25	0.445	0.445	0.445	0.445	0.445	0
2025-09-24	0.445	0.445	0.445	0.445	0.445	2,000
2025-09-23	0.450	0.450	0.450	0.450	0.450	0
2025-09-22	0.460	0.460	0.460	0.460	0.460	0
2025-09-19	0.450	0.460	0.450	0.460	0.460	18,000
2025-09-18	0.460	0.460	0.460	0.460	0.460	84,000
2025-09-17	0.460	0.465	0.460	0.465	0.465	4,000
2025-09-16	0.500	0.840	0.470	0.470	0.470	534,000
2025-09-15	0.495	0.500	0.490	0.490	0.490	202,000
2025-09-12	0.470	0.470	0.470	0.470	0.470	0
2025-09-11	0.480	0.480	0.480	0.480	0.480	0
2025-09-10	0.490	0.490	0.490	0.490	0.490	0
2025-09-09	0.450	0.490	0.450	0.490	0.490	272,000
2025-09-08	0.485	0.485	0.485	0.485	0.485	0
2025-09-05	0.495	0.495	0.495	0.495	0.495	0
2025-09-04	0.495	0.495	0.495	0.495	0.495	0
2025-09-03	0.495	0.495	0.495	0.495	0.495	2,000
2025-09-02	0.460	0.460	0.460	0.460	0.460	8,000
2025-09-01	0.500	0.500	0.500	0.500	0.500	0
2025-08-29	0.500	0.500	0.500	0.500	0.500	0
2025-08-28	0.465	0.580	0.465	0.500	0.500	114,000
2025-08-27	0.500	0.500	0.500	0.500	0.500	2,000
2025-08-26	0.490	0.490	0.490	0.490	0.490	30,000
2025-08-25	0.490	0.490	0.490	0.490	0.490	100,000
2025-08-22	0.490	0.490	0.490	0.490	0.490	0
2025-08-21	0.490	0.490	0.490	0.490	0.490	0
2025-08-20	0.490	0.490	0.490	0.490	0.490	10,000
2025-08-19	0.500	0.500	0.500	0.500	0.500	0
2025-08-18	0.500	0.500	0.500	0.500	0.500	0
2025-08-15	0.485	0.500	0.485	0.500	0.500	4,000
2025-08-14	0.445	0.480	0.445	0.480	0.480	88,000
2025-08-13	0.485	0.485	0.485	0.485	0.485	2,000
2025-08-12	0.480	0.480	0.480	0.480	0.480	2,000
2025-08-11	0.455	0.455	0.455	0.455	0.455	30,000
2025-08-08	0.465	0.465	0.465	0.465	0.465	0
2025-08-07	0.465	0.465	0.465	0.465	0.465	0
2025-08-06	0.465	0.465	0.465	0.465	0.465	0

← NewerPage 5 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.