Tianjin Binhai Teda Logistics (Group) Corporation Limited (HKG:8348)
Hong Kong
· Delayed Price · Currency is HKD 0.400
+0.010 (2.56%)
Apr 29, 2026, 2:41 PM HKT
HKG:8348 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | 6,000 |
| Apr 28, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Apr 27, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -2.50% | - |
| Apr 24, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 23, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 22, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 21, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 17, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 15, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Apr 14, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 2,000 |
| Apr 13, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Apr 10, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Apr 9, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Apr 8, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 8.00% | 2,000 |
| Apr 2, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Apr 1, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 31, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Mar 30, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -9.64% | 62,000 |
| Mar 27, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Mar 26, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Mar 25, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Mar 24, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Mar 23, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Mar 20, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Mar 19, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Mar 18, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 7.79% | 32,000 |
| Mar 17, 2026 | 0.37 | 0.37 | 0.37 | 0.39 | 0.39 | -3.75% | 14,000 |
| Mar 16, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 13, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 12, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 11, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 10, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | 100,000 |
| Mar 9, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 5, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 4, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Mar 3, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -3.61% | 2,000 |
| Mar 2, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 27, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 6.41% | 42,000 |
| Feb 26, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.63% | 46,000 |
| Feb 25, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -1.30% | 234,000 |
| Feb 24, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -8.33% | 86,000 |
| Feb 23, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 4,000 |
| Feb 20, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 7.69% | 4,000 |
| Feb 16, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Feb 13, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Feb 12, 2026 | 0.41 | 0.41 | 0.38 | 0.39 | 0.39 | -13.33% | 824,000 |
| Feb 11, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 10, 2026 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | - |
| Feb 9, 2026 | 0.42 | 0.46 | 0.42 | 0.45 | 0.45 | 8.43% | 46,000 |
| Feb 6, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 5, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 4, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Feb 3, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 2.47% | 8,000 |
| Feb 2, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jan 30, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jan 29, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 5.19% | 2,000 |
| Jan 28, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 1.32% | 2,000 |
| Jan 27, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jan 26, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jan 23, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | - | - |
| Jan 22, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | - | 56,000 |
| Jan 21, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -7.32% | 200,000 |
| Jan 20, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jan 19, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jan 16, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.20% | - |
| Jan 15, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jan 14, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Jan 13, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 1.22% | 2,000 |
| Jan 12, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Jan 9, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -1.20% | - |
| Jan 8, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 5.06% | 2,000 |
| Jan 7, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.25% | 34,000 |
| Jan 6, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jan 5, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 2.56% | - |
| Jan 2, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 31, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | - |
| Dec 30, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | - | 4,000 |
| Dec 29, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 2,000 |
| Dec 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Dec 23, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -4.82% | 2,000 |
| Dec 22, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | -1.19% | - |
| Dec 19, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Dec 18, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Dec 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Dec 16, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 166,000 |
| Dec 15, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Dec 12, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Dec 11, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | - |
| Dec 10, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 208,000 |
| Dec 9, 2025 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | - | 172,000 |
| Dec 8, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 238,000 |
| Dec 5, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 200,000 |
| Dec 4, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 3.70% | 4,000 |
| Dec 3, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | - |
| Dec 2, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -4.71% | 102,000 |
| Dec 1, 2025 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 1.19% | 6,000 |
| Nov 28, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | 3.70% | 4,000 |