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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 08, 2025	0.46	0.46	0.46	0.48	0.46	1.56M
September 05, 2025	0.46	0.46	0.46	0.46	0.46	50,000
September 04, 2025	0.46	0.47	0.47	0.47	0.45	765,000
September 03, 2025	0.47	0.47	0.47	0.48	0.46	190,000
September 02, 2025	0.48	0.47	0.47	0.48	0.47	4.66M
September 01, 2025	0.48	0.48	0.48	0.49	0.47	1.36M
August 29, 2025	0.49	0.48	0.48	0.49	0.48	810,000
August 28, 2025	0.47	0.47	0.47	0.49	0.47	4.56M
August 27, 2025	0.46	0.46	0.46	0.47	0.46	1.69M
August 26, 2025	0.45	0.46	0.46	0.47	0.45	725,000
August 25, 2025	0.46	0.46	0.46	0.47	0.46	700,000
August 22, 2025	0.46	0.47	0.47	0.47	0.44	10.84M
August 21, 2025	0.47	0.47	0.47	0.47	0.46	1.19M
August 20, 2025	0.47	0.47	0.47	0.48	0.47	675,000
August 19, 2025	0.47	0.47	0.47	0.47	0.47	20,000
August 18, 2025	0.47	0.48	0.48	0.48	0.45	4.31M
August 15, 2025	0.46	0.48	0.48	0.48	0.45	1.33M
August 14, 2025	0.48	0.48	0.48	0.48	0.46	325,000
August 13, 2025	0.48	0.47	0.47	0.48	0.47	790,000

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