Tianjin TEDA Biomedical Engineering Company Limited - 8189.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.38	0.32	0.32	0.38	0.28	7.34M
December 03, 2025	0.36	0.36	0.36	0.39	0.35	945,000
December 02, 2025	0.37	0.36	0.36	0.4	0.32	2.78M
December 01, 2025	0.36	0.35	0.35	0.36	0.35	200,000
November 28, 2025	0.36	0.36	0.36	0.36	0.35	570,000
November 27, 2025	0.36	0.36	0.36	0.36	0.35	525,000
November 26, 2025	0.37	0.36	0.36	0.37	0.35	1.7M
November 25, 2025	0.37	0.37	0.37	0.37	0.36	2.71M
November 24, 2025	0.38	0.38	0.38	0.38	0.37	1.52M
November 21, 2025	0.38	0.38	0.38	0.38	0.37	1.41M
November 20, 2025	0.38	0.38	0.38	0.38	0.37	945,000
November 19, 2025	0.38	0.38	0.38	0.39	0.37	1.73M
November 18, 2025	0.38	0.38	0.38	0.39	0.38	820,000
November 17, 2025	0.38	0.38	0.38	0.39	0.38	1.85M
November 14, 2025	0.39	0.39	0.39	0.39	0.38	645,000
November 13, 2025	0.38	0.38	0.38	0.39	0.38	880,000
November 12, 2025	0.39	0.38	0.38	0.4	0.38	2.01M
November 11, 2025	0.39	0.39	0.39	0.4	0.38	1.27M
November 10, 2025	0.4	0.4	0.4	0.4	0.39	825,000
November 07, 2025	0.39	0.4	0.4	0.4	0.38	3.73M
November 06, 2025	0.38	0.39	0.39	0.4	0.38	1.44M
November 05, 2025	0.38	0.38	0.38	0.39	0.38	1.98M
November 04, 2025	0.4	0.39	0.39	0.4	0.38	1.68M
November 03, 2025	0.41	0.4	0.4	0.41	0.39	1.87M
October 31, 2025	0.39	0.39	0.39	0.4	0.38	2.21M
October 30, 2025	0.38	0.4	0.4	0.4	0.38	3.55M
October 28, 2025	0.39	0.38	0.38	0.39	0.37	60,000
October 27, 2025	0.39	0.39	0.39	0.39	0.37	715,000
October 24, 2025	0.41	0.38	0.38	0.41	0.37	440,000
October 23, 2025	0.38	0.39	0.39	0.39	0.38	55,000
October 22, 2025	0.41	0.39	0.39	0.41	0.38	965,000
October 21, 2025	0.4	0.4	0.4	0.4	0.39	130,000
October 20, 2025	0.4	0.4	0.4	0.4	0.38	480,000
October 17, 2025	0.39	0.4	0.4	0.4	0.38	630,000
October 16, 2025	0.42	0.38	0.38	0.42	0.38	615,000
October 15, 2025	0.41	0.41	0.41	0.41	0.39	640,000
October 14, 2025	0.41	0.41	0.41	0.41	0.39	1.32M
October 13, 2025	0.4	0.4	0.4	0.41	0.4	65,000
October 10, 2025	0.41	0.4	0.4	0.41	0.4	780,000
October 09, 2025	0.41	0.41	0.41	0.42	0.4	3.39M
October 08, 2025	0.41	0.41	0.41	0.41	0.4	535,000
October 06, 2025	0.41	0.42	0.42	0.42	0.39	1.38M
October 03, 2025	0.42	0.41	0.41	0.42	0.4	385,000
October 02, 2025	0.4	0.41	0.41	0.42	0.4	545,000
September 30, 2025	0.42	0.41	0.41	0.42	0.4	1.27M
September 29, 2025	0.43	0.42	0.42	0.43	0.4	940,000
September 26, 2025	0.42	0.42	0.42	0.42	0.42	85,000
September 25, 2025	0.43	0.42	0.42	0.43	0.42	285,000
September 24, 2025	0.43	0.43	0.43	0.43	0.43	25,000
September 23, 2025	0.42	0.43	0.43	0.43	0.42	590,000
September 22, 2025	0.43	0.43	0.43	0.43	0.41	735,000
September 19, 2025	0.44	0.43	0.43	0.44	0.42	570,000
September 18, 2025	0.45	0.43	0.43	0.45	0.42	355,000
September 17, 2025	0.48	0.43	0.43	0.48	0.4	2.46M
September 16, 2025	0.44	0.43	0.43	0.44	0.43	470,000
September 15, 2025	0.45	0.43	0.43	0.45	0.43	715,000
September 12, 2025	0.45	0.42	0.42	0.45	0.42	1.76M
September 11, 2025	0.44	0.45	0.45	0.47	0.44	305,000
September 10, 2025	0.44	0.44	0.44	0.44	0.43	1.08M
September 09, 2025	0.45	0.45	0.45	0.46	0.45	430,000

Tianjin TEDA Biomedical Engineering Company Limited (8189.HK) HKSE