Tianjin TEDA Biomedical Engineering Company Limited (HKG:8189)
Hong Kong · Delayed Price · Currency is HKD 0.2900
0.00 (0.00%)
Apr 2, 2026, 4:08 PM HKT
HKG:8189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 255,000 |
| Apr 1, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 170,000 |
| Mar 31, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 30,000 |
| Mar 30, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 50,000 |
| Mar 27, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 525,000 |
| Mar 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 10,000 |
| Mar 25, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 300,000 |
| Mar 24, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | -1.67% | 40,000 |
| Mar 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 15,000 |
| Mar 20, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 3.45% | 1,730,000 |
| Mar 19, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -1.69% | 1,875,000 |
| Mar 18, 2026 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | 1.72% | 2,370,000 |
| Mar 17, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -3.33% | 170,000 |
| Mar 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,000 |
| Mar 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 230,000 |
| Mar 12, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -3.33% | 460,000 |
| Mar 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 330,000 |
| Mar 9, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | - | 390,000 |
| Mar 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 130,000 |
| Mar 5, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.64% | 585,000 |
| Mar 4, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | -1.61% | 1,150,000 |
| Mar 3, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 400,000 |
| Mar 2, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 850,000 |
| Feb 27, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.64% | 150,000 |
| Feb 26, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | - | 1,345,000 |
| Feb 25, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 230,000 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 510,000 |
| Feb 23, 2026 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -7.81% | 995,000 |
| Feb 20, 2026 | 0.33 | 0.34 | 0.30 | 0.32 | 0.32 | -3.03% | 545,000 |
| Feb 16, 2026 | 0.31 | 0.33 | 0.31 | 0.33 | 0.33 | 6.45% | 80,000 |
| Feb 13, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 325,000 |
| Feb 12, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.64% | 835,000 |
| Feb 11, 2026 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | 1.67% | 810,000 |
| Feb 10, 2026 | 0.30 | 0.32 | 0.30 | 0.30 | 0.30 | - | 2,275,000 |
| Feb 9, 2026 | 0.36 | 0.36 | 0.30 | 0.30 | 0.30 | -15.49% | 9,850,000 |
| Feb 6, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | -1.39% | 180,000 |
| Feb 5, 2026 | 0.35 | 0.36 | 0.35 | 0.36 | 0.36 | 5.88% | 1,180,000 |
| Feb 4, 2026 | 0.36 | 0.37 | 0.33 | 0.34 | 0.34 | -2.86% | 3,310,000 |
| Feb 3, 2026 | 0.35 | 0.36 | 0.34 | 0.35 | 0.35 | - | 1,035,000 |
| Feb 2, 2026 | 0.35 | 0.35 | 0.33 | 0.35 | 0.35 | - | 1,855,000 |
| Jan 30, 2026 | 0.32 | 0.36 | 0.32 | 0.35 | 0.35 | -1.41% | 185,000 |
| Jan 29, 2026 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 2.90% | 2,810,000 |
| Jan 28, 2026 | 0.31 | 0.35 | 0.31 | 0.35 | 0.35 | 11.29% | 4,585,000 |
| Jan 27, 2026 | 0.30 | 0.33 | 0.30 | 0.31 | 0.31 | 3.33% | 1,345,000 |
| Jan 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 2,360,000 |
| Jan 23, 2026 | 0.31 | 0.32 | 0.28 | 0.30 | 0.30 | -3.28% | 1,530,000 |
| Jan 22, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | - | 745,000 |
| Jan 21, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 3.39% | 395,000 |
| Jan 20, 2026 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -3.28% | 300,000 |