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
2025-08-05	0.465	0.475	0.465	0.475	0.475	42,000
2025-08-04	0.460	0.460	0.460	0.460	0.460	0
2025-08-01	0.460	0.460	0.460	0.460	0.460	0
2025-07-31	0.440	0.470	0.440	0.460	0.460	10,000
2025-07-30	0.455	0.455	0.455	0.455	0.455	0
2025-07-29	0.455	0.455	0.455	0.455	0.455	0
2025-07-28	0.455	0.455	0.455	0.455	0.455	0
2025-07-25	0.455	0.455	0.455	0.455	0.455	0
2025-07-24	0.455	0.455	0.455	0.455	0.455	0
2025-07-23	0.455	0.455	0.455	0.455	0.455	2,000
2025-07-22	0.450	0.450	0.450	0.450	0.450	0
2025-07-21	0.445	0.450	0.445	0.450	0.450	118,000
2025-07-18	0.475	0.475	0.475	0.475	0.475	0
2025-07-17	0.475	0.475	0.475	0.475	0.475	0
2025-07-16	0.475	0.475	0.475	0.475	0.475	20,000
2025-07-15	0.450	0.450	0.450	0.450	0.450	120,000
2025-07-14	0.490	0.490	0.490	0.490	0.490	0
2025-07-11	0.460	0.520	0.460	0.495	0.495	122,000
2025-07-10	0.460	0.460	0.460	0.460	0.460	0
2025-07-09	0.460	0.460	0.460	0.460	0.460	0
2025-07-08	0.460	0.460	0.460	0.460	0.460	0
2025-07-07	0.480	0.480	0.480	0.480	0.480	0
2025-07-04	0.480	0.480	0.480	0.480	0.480	0
2025-07-03	0.480	0.480	0.480	0.480	0.480	2,000
2025-07-02	0.450	0.450	0.450	0.450	0.450	0
2025-06-30	0.470	0.470	0.470	0.470	0.470	2,000
2025-06-27	0.438	0.438	0.438	0.438	0.438	0
2025-06-26	0.438	0.438	0.438	0.438	0.438	0
2025-06-25	0.438	0.438	0.438	0.438	0.438	0
2025-06-24	0.438	0.438	0.438	0.438	0.438	0
2025-06-23	0.470	0.470	0.470	0.470	0.438	0
2025-06-20	0.480	0.480	0.480	0.480	0.447	0
2025-06-19	0.480	0.480	0.480	0.480	0.447	0
2025-06-18	0.470	0.480	0.460	0.480	0.447	152,000
2025-06-17	0.460	0.460	0.460	0.460	0.428	80,000
2025-06-16	0.470	0.470	0.470	0.470	0.438	2,000
2025-06-13	0.465	0.465	0.465	0.465	0.433	0
2025-06-12	0.470	0.470	0.470	0.470	0.438	0
2025-06-11	0.470	0.470	0.460	0.470	0.438	82,000
2025-06-10	0.460	0.460	0.460	0.460	0.428	40,000
2025-06-09	0.455	0.455	0.455	0.455	0.424	0
2025-06-06	0.435	0.435	0.435	0.435	0.405	50,000
2025-06-05	0.455	0.455	0.455	0.455	0.424	0
2025-06-04	0.460	0.460	0.460	0.460	0.428	0
2025-06-03	0.460	0.460	0.460	0.460	0.428	0
2025-06-02	0.460	0.460	0.460	0.460	0.428	0
2025-05-30	0.460	0.460	0.460	0.460	0.428	0
2025-05-29	0.460	0.460	0.460	0.460	0.428	0
2025-05-28	0.460	0.460	0.460	0.460	0.428	0
2025-05-27	0.470	0.490	0.445	0.460	0.428	1,252,000
2025-05-26	0.460	0.460	0.460	0.460	0.428	0
2025-05-23	0.460	0.460	0.460	0.460	0.428	2,000
2025-05-22	0.450	0.450	0.450	0.450	0.419	0
2025-05-21	0.470	0.470	0.470	0.470	0.438	0
2025-05-20	0.445	0.480	0.430	0.480	0.447	308,000
2025-05-19	0.480	0.480	0.480	0.480	0.447	0
2025-05-16	0.470	0.480	0.470	0.480	0.447	4,000
2025-05-15	0.460	0.460	0.460	0.460	0.428	0
2025-05-14	0.470	0.470	0.470	0.470	0.438	0
2025-05-13	0.475	0.480	0.475	0.480	0.447	50,000

← NewerPage 6 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.