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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2025	0.41	0.41	0.41	0.41	0.41	26,000
February 12, 2025	0.41	0.41	0.41	0.41	0.41	0
February 11, 2025	0.45	0.41	0.41	0.45	0.41	26,000
February 10, 2025	0.41	0.41	0.41	0.41	0.41	20,000
February 07, 2025	0.41	0.41	0.41	0.41	0.41	0
February 06, 2025	0.41	0.41	0.41	0.41	0.41	0
February 05, 2025	0.41	0.41	0.41	0.41	0.41	0
February 04, 2025	0.41	0.41	0.41	0.42	0.41	320,000
February 03, 2025	0.42	0.41	0.41	0.42	0.41	42,000
January 28, 2025	0.42	0.42	0.42	0.42	0.42	0
January 27, 2025	0.42	0.42	0.42	0.42	0.42	70,000
January 24, 2025	0.42	0.42	0.42	0.42	0.42	150,000
January 23, 2025	0.43	0.42	0.42	0.43	0.42	10,000
January 22, 2025	0.43	0.42	0.42	0.43	0.42	104,000
January 21, 2025	0.42	0.42	0.42	0.42	0.42	170,000
January 20, 2025	0.42	0.42	0.42	0.42	0.42	0
January 17, 2025	0.42	0.42	0.42	0.42	0.42	134,000
January 16, 2025	0.43	0.42	0.42	0.43	0.42	370,000
January 15, 2025	0.43	0.43	0.43	0.43	0.43	0
January 14, 2025	0.43	0.43	0.43	0.43	0.43	28,000
January 13, 2025	0.42	0.42	0.42	0.42	0.42	0
January 10, 2025	0.42	0.42	0.42	0.42	0.42	256,000
January 09, 2025	0.42	0.42	0.42	0.42	0.42	0
January 08, 2025	0.43	0.42	0.42	0.43	0.42	180,000
January 07, 2025	0.43	0.43	0.43	0.43	0.43	320,000
January 06, 2025	0.43	0.43	0.43	0.43	0.43	50,000
January 03, 2025	0.43	0.42	0.42	0.43	0.42	446,000
January 02, 2025	0.43	0.42	0.42	0.43	0.41	342,000
December 31, 2024	0.45	0.42	0.42	0.45	0.42	748,000
December 30, 2024	0.43	0.42	0.42	0.43	0.42	160,000
December 27, 2024	0.43	0.43	0.43	0.43	0.43	160,000
December 24, 2024	0.43	0.44	0.44	0.44	0.43	56,000
December 23, 2024	0.45	0.44	0.44	0.45	0.44	160,000
December 20, 2024	0.45	0.42	0.42	0.49	0.42	408,000
December 19, 2024	0.41	0.41	0.41	0.41	0.41	0
December 18, 2024	0.39	0.41	0.41	0.47	0.39	292,000
December 17, 2024	0.38	0.4	0.4	0.43	0.38	108,000
December 16, 2024	0.45	0.41	0.41	0.45	0.41	124,000
December 13, 2024	0.47	0.41	0.41	0.5	0.41	1.53M
December 12, 2024	0.34	0.42	0.42	0.51	0.34	2.1M
December 11, 2024	0.32	0.32	0.32	0.32	0.32	2,000
December 10, 2024	0.3	0.3	0.3	0.3	0.3	0
December 09, 2024	0.3	0.3	0.3	0.3	0.3	0
December 06, 2024	0.31	0.3	0.3	0.31	0.3	306,000
December 05, 2024	0.29	0.29	0.29	0.29	0.29	0
December 04, 2024	0.29	0.29	0.29	0.29	0.29	0
December 03, 2024	0.29	0.29	0.29	0.29	0.29	0
December 02, 2024	0.29	0.29	0.29	0.29	0.29	0
November 29, 2024	0.29	0.29	0.29	0.29	0.29	20,000
November 28, 2024	0.31	0.31	0.31	0.31	0.31	0
November 27, 2024	0.31	0.31	0.31	0.31	0.31	0
November 26, 2024	0.31	0.31	0.31	0.31	0.31	0
November 25, 2024	0.31	0.31	0.31	0.31	0.31	0
November 22, 2024	0.31	0.31	0.31	0.31	0.31	24,000
November 21, 2024	0.31	0.31	0.31	0.31	0.31	0
November 20, 2024	0.31	0.31	0.31	0.31	0.31	0
November 19, 2024	0.31	0.31	0.31	0.31	0.31	24,000
November 18, 2024	0.3	0.3	0.3	0.3	0.3	0
November 15, 2024	0.3	0.3	0.3	0.3	0.3	0
November 14, 2024	0.3	0.3	0.3	0.3	0.3	82,000

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