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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.33	0.32	0.32	0.34	0.3	560,000
February 16, 2026	0.31	0.33	0.33	0.33	0.31	85,000
February 13, 2026	0.31	0.31	0.31	0.31	0.3	325,000
February 12, 2026	0.31	0.31	0.31	0.31	0.3	865,000
February 11, 2026	0.31	0.31	0.31	0.31	0.3	810,000
February 10, 2026	0.3	0.3	0.3	0.32	0.3	2.36M
February 09, 2026	0.36	0.3	0.3	0.36	0.3	9.87M
February 06, 2026	0.35	0.36	0.36	0.36	0.35	185,000
February 05, 2026	0.35	0.36	0.36	0.36	0.35	1.19M
February 04, 2026	0.36	0.34	0.34	0.37	0.33	3.31M
February 03, 2026	0.35	0.35	0.35	0.36	0.34	1.12M
February 02, 2026	0.35	0.35	0.35	0.35	0.33	1.86M
January 30, 2026	0.32	0.35	0.35	0.36	0.32	185,000
January 29, 2026	0.34	0.36	0.36	0.37	0.34	2.82M
January 28, 2026	0.31	0.35	0.35	0.35	0.31	4.59M
January 27, 2026	0.3	0.31	0.31	0.33	0.3	1.35M
January 26, 2026	0.3	0.3	0.3	0.3	0.3	2.37M
January 23, 2026	0.31	0.3	0.3	0.32	0.28	1.53M
January 22, 2026	0.3	0.31	0.31	0.32	0.3	765,000
January 21, 2026	0.3	0.31	0.31	0.32	0.3	395,000
January 20, 2026	0.3	0.3	0.3	0.31	0.3	340,000
January 19, 2026	0.31	0.31	0.31	0.32	0.31	125,000
January 16, 2026	0.32	0.32	0.32	0.32	0.31	30,000
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

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