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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 12, 2025	0.47	0.48	0.48	0.48	0.46	1.79M
August 11, 2025	0.46	0.47	0.47	0.47	0.46	830,000
August 08, 2025	0.47	0.46	0.46	0.48	0.44	1.09M
August 07, 2025	0.45	0.46	0.46	0.46	0.45	75,000
August 06, 2025	0.45	0.46	0.46	0.46	0.44	560,000
August 05, 2025	0.44	0.45	0.45	0.45	0.44	545,000
August 04, 2025	0.44	0.45	0.45	0.45	0.44	600,000
August 01, 2025	0.45	0.45	0.45	0.46	0.45	910,000
July 31, 2025	0.43	0.45	0.45	0.45	0.43	1.38M
July 30, 2025	0.46	0.45	0.45	0.47	0.45	1.99M
July 29, 2025	0.48	0.47	0.47	0.48	0.44	5.52M
July 28, 2025	0.48	0.49	0.49	0.5	0.48	1.25M
July 25, 2025	0.5	0.48	0.48	0.51	0.48	1.66M
July 24, 2025	0.5	0.49	0.49	0.5	0.47	2.14M

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