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
2025-05-12	0.450	0.450	0.450	0.450	0.419	0
2025-05-09	0.455	0.455	0.455	0.455	0.424	0
2025-05-08	0.450	0.460	0.445	0.455	0.424	242,000
2025-05-07	0.475	0.475	0.475	0.475	0.442	2,000
2025-05-06	0.475	0.475	0.445	0.445	0.414	184,000
2025-05-02	0.465	0.465	0.445	0.445	0.414	1,208,000
2025-04-30	0.475	0.475	0.475	0.475	0.442	0
2025-04-29	0.495	0.495	0.495	0.495	0.461	0
2025-04-28	0.485	0.495	0.485	0.495	0.461	400,000
2025-04-25	0.485	0.485	0.485	0.485	0.452	0
2025-04-24	0.485	0.485	0.485	0.485	0.452	0
2025-04-23	0.490	0.490	0.490	0.490	0.456	0
2025-04-22	0.450	0.490	0.450	0.490	0.456	8,000
2025-04-17	0.475	0.475	0.475	0.475	0.442	0
2025-04-16	0.475	0.475	0.475	0.475	0.442	0
2025-04-15	0.475	0.475	0.475	0.475	0.442	0
2025-04-14	0.475	0.475	0.475	0.475	0.442	0
2025-04-11	0.480	0.480	0.455	0.455	0.424	320,000
2025-04-10	0.445	0.445	0.445	0.445	0.414	22,000
2025-04-09	0.405	0.405	0.405	0.405	0.377	0
2025-04-08	0.455	0.460	0.410	0.415	0.386	502,000
2025-04-07	0.445	0.445	0.445	0.445	0.414	0
2025-04-03	0.420	0.455	0.420	0.455	0.424	200,000
2025-04-02	0.430	0.465	0.430	0.465	0.433	300,000
2025-04-01	0.470	0.470	0.470	0.470	0.438	0
2025-03-31	0.475	0.475	0.475	0.475	0.442	0
2025-03-28	0.475	0.475	0.475	0.475	0.442	2,000
2025-03-27	0.440	0.440	0.440	0.440	0.410	86,000
2025-03-26	0.450	0.450	0.450	0.450	0.419	0
2025-03-25	0.470	0.470	0.470	0.470	0.438	0
2025-03-24	0.475	0.475	0.475	0.475	0.442	0
2025-03-21	0.475	0.475	0.475	0.475	0.442	0
2025-03-20	0.475	0.475	0.475	0.475	0.442	0
2025-03-19	0.470	0.480	0.450	0.460	0.428	622,000
2025-03-18	0.480	0.480	0.480	0.480	0.447	0
2025-03-17	0.480	0.480	0.480	0.480	0.447	0
2025-03-14	0.480	0.480	0.480	0.480	0.447	4,000
2025-03-13	0.460	0.490	0.460	0.490	0.456	58,000
2025-03-12	0.495	0.500	0.495	0.500	0.465	20,000
2025-03-11	0.480	0.480	0.480	0.480	0.447	0
2025-03-10	0.430	0.480	0.430	0.480	0.447	68,000
2025-03-07	0.430	0.580	0.430	0.470	0.438	140,000
2025-03-06	0.470	0.470	0.470	0.470	0.438	0
2025-03-05	0.480	0.480	0.480	0.480	0.447	0
2025-03-04	0.480	0.480	0.480	0.480	0.447	0
2025-03-03	0.475	0.475	0.475	0.475	0.442	0
2025-02-28	0.500	0.500	0.450	0.475	0.442	76,000
2025-02-27	0.480	0.550	0.480	0.500	0.465	56,000
2025-02-26	0.485	0.485	0.485	0.485	0.452	0
2025-02-25	0.490	0.490	0.490	0.490	0.456	10,000
2025-02-24	0.490	0.490	0.490	0.490	0.456	0
2025-02-21	0.475	0.475	0.465	0.465	0.433	2,000
2025-02-20	0.425	0.465	0.420	0.450	0.419	182,000
2025-02-19	0.445	0.475	0.445	0.460	0.428	140,000
2025-02-18	0.425	0.445	0.425	0.445	0.414	456,000
2025-02-17	0.430	0.430	0.430	0.430	0.400	100,000
2025-02-14	0.410	0.410	0.410	0.410	0.382	58,000
2025-02-13	0.410	0.410	0.410	0.410	0.382	20,000
2025-02-12	0.410	0.410	0.410	0.410	0.382	0
2025-02-11	0.445	0.445	0.410	0.410	0.382	26,000

← NewerPage 7 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.