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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 23, 2025	0.5	0.5	0.5	0.51	0.49	550,000
July 22, 2025	0.47	0.5	0.5	0.5	0.47	4.81M
July 21, 2025	0.46	0.47	0.47	0.47	0.45	1.16M
July 18, 2025	0.49	0.48	0.48	0.49	0.43	2.14M
July 17, 2025	0.47	0.48	0.48	0.5	0.46	1.35M
July 16, 2025	0.46	0.46	0.46	0.47	0.45	810,000
July 15, 2025	0.49	0.46	0.46	0.49	0.45	1.26M
July 14, 2025	0.52	0.48	0.48	0.52	0.47	2.36M
July 11, 2025	0.51	0.5	0.5	0.54	0.47	5.35M
July 10, 2025	0.45	0.52	0.52	0.53	0.45	13.28M
July 09, 2025	0.42	0.44	0.44	0.45	0.42	5.19M
July 08, 2025	0.42	0.41	0.41	0.43	0.41	2.65M
July 07, 2025	0.39	0.41	0.41	0.41	0.39	4.21M

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