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
2025-02-10	0.410	0.410	0.410	0.410	0.382	20,000
2025-02-07	0.410	0.410	0.410	0.410	0.382	0
2025-02-06	0.410	0.410	0.410	0.410	0.382	0
2025-02-05	0.410	0.410	0.410	0.410	0.382	0
2025-02-04	0.410	0.415	0.410	0.410	0.382	320,000
2025-02-03	0.410	0.410	0.410	0.410	0.382	0
2025-01-28	0.415	0.415	0.415	0.415	0.386	0
2025-01-27	0.415	0.415	0.415	0.415	0.386	70,000
2025-01-24	0.415	0.415	0.415	0.415	0.386	0
2025-01-23	0.430	0.430	0.420	0.420	0.391	10,000
2025-01-22	0.430	0.430	0.420	0.420	0.391	104,000
2025-01-21	0.420	0.420	0.420	0.420	0.391	0
2025-01-20	0.420	0.420	0.420	0.420	0.391	0
2025-01-17	0.420	0.420	0.420	0.420	0.391	134,000
2025-01-16	0.425	0.425	0.420	0.420	0.391	370,000
2025-01-15	0.425	0.425	0.425	0.425	0.396	0
2025-01-14	0.425	0.425	0.425	0.425	0.396	28,000
2025-01-13	0.415	0.415	0.415	0.415	0.386	0
2025-01-10	0.420	0.420	0.420	0.420	0.391	256,000
2025-01-09	0.420	0.420	0.420	0.420	0.391	0
2025-01-08	0.425	0.425	0.420	0.420	0.391	180,000
2025-01-07	0.425	0.430	0.425	0.430	0.400	320,000
2025-01-06	0.425	0.425	0.425	0.425	0.396	50,000
2025-01-03	0.430	0.430	0.420	0.420	0.391	248,000
2025-01-02	0.430	0.430	0.410	0.420	0.391	342,000
2024-12-31	0.420	0.420	0.420	0.420	0.391	0
2024-12-30	0.430	0.430	0.420	0.420	0.391	160,000
2024-12-27	0.430	0.430	0.430	0.430	0.400	160,000
2024-12-24	0.435	0.435	0.435	0.435	0.405	0
2024-12-23	0.450	0.450	0.440	0.440	0.410	160,000
2024-12-20	0.445	0.485	0.420	0.420	0.391	408,000
2024-12-19	0.405	0.405	0.405	0.405	0.377	0
2024-12-18	0.385	0.465	0.385	0.405	0.377	292,000
2024-12-17	0.380	0.430	0.375	0.400	0.372	108,000
2024-12-16	0.450	0.450	0.405	0.405	0.377	114,000
2024-12-13	0.465	0.500	0.410	0.410	0.382	1,534,000
2024-12-12	0.340	0.510	0.340	0.420	0.391	2,104,000
2024-12-11	0.320	0.320	0.320	0.320	0.298	2,000
2024-12-10	0.300	0.300	0.300	0.300	0.279	0
2024-12-09	0.300	0.300	0.300	0.300	0.279	0
2024-12-06	0.310	0.310	0.300	0.300	0.279	306,000
2024-12-05	0.290	0.290	0.290	0.290	0.270	0
2024-12-04	0.290	0.290	0.290	0.290	0.270	0
2024-12-03	0.290	0.290	0.290	0.290	0.270	0
2024-12-02	0.290	0.290	0.290	0.290	0.270	0
2024-11-29	0.290	0.290	0.290	0.290	0.270	20,000
2024-11-28	0.305	0.305	0.305	0.305	0.284	0
2024-11-27	0.305	0.305	0.305	0.305	0.284	0
2024-11-26	0.305	0.305	0.305	0.305	0.284	0
2024-11-25	0.305	0.305	0.305	0.305	0.284	0
2024-11-22	0.305	0.305	0.305	0.305	0.284	0
2024-11-21	0.305	0.305	0.305	0.305	0.284	0
2024-11-20	0.305	0.305	0.305	0.305	0.284	0
2024-11-19	0.305	0.305	0.305	0.305	0.284	24,000
2024-11-18	0.300	0.300	0.300	0.300	0.279	0
2024-11-15	0.300	0.300	0.300	0.300	0.279	0
2024-11-14	0.300	0.300	0.300	0.300	0.279	0
2024-11-13	0.300	0.300	0.300	0.300	0.279	0
2024-11-12	0.310	0.310	0.310	0.310	0.289	0
2024-11-11	0.305	0.310	0.305	0.310	0.289	92,000

← NewerPage 8 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.