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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 15, 2026	0.32	0.32	0.32	0.32	0.3	1.19M
January 14, 2026	0.33	0.32	0.32	0.33	0.31	360,000
January 13, 2026	0.32	0.32	0.32	0.33	0.31	320,000
January 12, 2026	0.31	0.31	0.31	0.32	0.27	1.34M
January 09, 2026	0.32	0.32	0.32	0.32	0.32	150,000
January 08, 2026	0.31	0.32	0.32	0.32	0.31	540,000
January 07, 2026	0.31	0.31	0.31	0.32	0.31	1.09M
January 06, 2026	0.31	0.32	0.32	0.32	0.31	510,000
January 05, 2026	0.31	0.31	0.31	0.33	0.31	335,000
January 02, 2026	0.31	0.31	0.31	0.32	0.31	155,000
December 31, 2025	0.32	0.32	0.32	0.32	0.32	140,000
December 30, 2025	0.32	0.3	0.3	0.33	0.3	415,000
December 29, 2025	0.31	0.31	0.31	0.32	0.31	685,000
December 24, 2025	0.32	0.33	0.33	0.33	0.31	170,000
December 23, 2025	0.31	0.31	0.31	0.31	0.31	295,000
December 22, 2025	0.31	0.31	0.31	0.32	0.31	605,000
December 19, 2025	0.32	0.3	0.3	0.32	0.3	1.17M
December 18, 2025	0.31	0.31	0.31	0.31	0.31	190,000
December 17, 2025	0.3	0.3	0.3	0.3	0.3	20,000
December 16, 2025	0.29	0.3	0.3	0.3	0.29	525,000
December 15, 2025	0.3	0.28	0.28	0.3	0.28	1.23M
December 12, 2025	0.3	0.3	0.3	0.3	0.29	315,000
December 11, 2025	0.3	0.29	0.29	0.3	0.28	1.08M
December 10, 2025	0.29	0.3	0.3	0.3	0.28	445,000
December 09, 2025	0.32	0.28	0.28	0.33	0.28	3.14M
December 08, 2025	0.28	0.28	0.28	0.3	0.28	1.35M
December 05, 2025	0.32	0.3	0.3	0.33	0.28	3.11M
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

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