Tianjin Binhai Teda Logistics (Group) Corporation Limited - 8348.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.42	0.42	0.42	0.42	0.42	4,000
December 03, 2025	0.41	0.41	0.41	0.41	0.41	0
December 02, 2025	0.41	0.41	0.41	0.41	0.41	102,000
December 01, 2025	0.43	0.43	0.43	0.43	0.43	6,000
November 28, 2025	0.42	0.42	0.42	0.42	0.42	4,000
November 27, 2025	0.41	0.41	0.41	0.41	0.41	14,000
November 26, 2025	0.42	0.42	0.42	0.42	0.42	16,000
November 25, 2025	0.46	0.46	0.46	0.46	0.46	0
November 24, 2025	0.46	0.46	0.46	0.46	0.46	0
November 21, 2025	0.46	0.46	0.46	0.46	0.46	2,000
November 20, 2025	0.42	0.42	0.42	0.42	0.42	0
November 19, 2025	0.42	0.42	0.42	0.42	0.42	46,000
November 18, 2025	0.41	0.42	0.42	0.42	0.41	30,000
November 17, 2025	0.42	0.42	0.42	0.42	0.42	0
November 14, 2025	0.42	0.42	0.42	0.42	0.42	0
November 13, 2025	0.42	0.42	0.42	0.42	0.42	0
November 12, 2025	0.43	0.43	0.43	0.43	0.43	0
November 11, 2025	0.43	0.43	0.43	0.43	0.43	0
November 10, 2025	0.43	0.43	0.43	0.43	0.43	0
November 07, 2025	0.43	0.43	0.43	0.43	0.43	0
November 06, 2025	0.4	0.43	0.43	0.43	0.39	482,000
November 05, 2025	0.44	0.44	0.44	0.44	0.44	0
November 04, 2025	0.44	0.44	0.44	0.44	0.44	0
November 03, 2025	0.44	0.44	0.44	0.44	0.44	0
October 31, 2025	0.44	0.44	0.44	0.44	0.44	0
October 30, 2025	0.44	0.44	0.44	0.44	0.44	100,000
October 28, 2025	0.44	0.44	0.44	0.44	0.44	0
October 27, 2025	0.45	0.44	0.44	0.45	0.44	2,000
October 24, 2025	0.43	0.43	0.43	0.43	0.43	0
October 23, 2025	0.41	0.43	0.43	0.43	0.41	102,000
October 22, 2025	0.44	0.44	0.44	0.44	0.44	0
October 21, 2025	0.44	0.44	0.44	0.44	0.44	0
October 20, 2025	0.44	0.44	0.44	0.44	0.44	4,000
October 17, 2025	0.44	0.44	0.44	0.44	0.44	0
October 16, 2025	0.44	0.44	0.44	0.44	0.44	0
October 15, 2025	0.44	0.44	0.44	0.44	0.44	0
October 14, 2025	0.44	0.44	0.44	0.44	0.44	0
October 13, 2025	0.45	0.45	0.45	0.45	0.45	4,000
October 10, 2025	0.45	0.45	0.45	0.45	0.45	0
October 09, 2025	0.45	0.45	0.45	0.45	0.45	0
October 08, 2025	0.46	0.46	0.46	0.46	0.46	0
October 06, 2025	0.46	0.46	0.46	0.46	0.46	0
October 03, 2025	0.46	0.46	0.46	0.46	0.46	0
October 02, 2025	0.46	0.46	0.46	0.46	0.46	0
September 30, 2025	0.46	0.46	0.46	0.46	0.46	0
September 29, 2025	0.45	0.46	0.46	0.46	0.45	22,000
September 26, 2025	0.49	0.48	0.48	0.49	0.48	6,000
September 25, 2025	0.45	0.45	0.45	0.45	0.45	0
September 24, 2025	0.45	0.45	0.45	0.45	0.45	2,000
September 23, 2025	0.45	0.45	0.45	0.45	0.45	0
September 22, 2025	0.46	0.46	0.46	0.46	0.46	0
September 19, 2025	0.45	0.46	0.46	0.46	0.45	18,000
September 18, 2025	0.46	0.46	0.46	0.46	0.46	84,000
September 17, 2025	0.46	0.47	0.47	0.47	0.46	4,000
September 16, 2025	0.5	0.47	0.47	0.84	0.47	534,000
September 15, 2025	0.5	0.49	0.49	0.5	0.49	202,000
September 12, 2025	0.47	0.47	0.47	0.47	0.47	0
September 11, 2025	0.48	0.48	0.48	0.48	0.48	0
September 10, 2025	0.49	0.49	0.49	0.49	0.49	0
September 09, 2025	0.45	0.49	0.49	0.49	0.45	272,000

Tianjin Binhai Teda Logistics (Group) Corporation Limited (8348.HK) HKSE