Tianjin TEDA Biomedical Engineering Company Limited (HKG:8189)
Hong Kong · Delayed Price · Currency is HKD 0.2410
-0.0090 (-3.60%)
Oct 8, 2026, 10:42 AM HKT
HKG:8189 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.60% | 100,000 |
| Oct 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 200,000 |
| Oct 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Oct 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 110,000 |
| Sep 30, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 1,915,000 |
| Sep 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.89% | 30,000 |
| Sep 28, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 1.92% | 90,000 |
| Sep 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 50,000 |
| Sep 23, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 2.00% | 2,380,000 |
| Sep 22, 2026 | 0.26 | 0.27 | 0.25 | 0.25 | 0.25 | 1.63% | 2,466,000 |
| Sep 21, 2026 | 0.29 | 0.29 | 0.25 | 0.25 | 0.25 | -1.60% | 750,000 |
| Sep 18, 2026 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | 2.04% | 6,325,000 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -3.92% | 195,000 |
| Sep 16, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 105,000 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Sep 14, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 120,000 |
| Sep 11, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -1.92% | 200,000 |
| Sep 10, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 470,000 |
| Sep 9, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 4.00% | 4,205,000 |
| Sep 8, 2026 | 0.25 | 0.29 | 0.23 | 0.25 | 0.25 | 1.21% | 14,360,000 |
| Sep 7, 2026 | 0.24 | 0.24 | 0.24 | 0.25 | 0.25 | -0.40% | 330,000 |
| Sep 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 370,000 |
| Sep 3, 2026 | 0.24 | 0.25 | 0.23 | 0.25 | 0.25 | -0.80% | 210,000 |
| Sep 2, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | -0.40% | 295,000 |
| Sep 1, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 55,000 |
| Aug 31, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 80,000 |
| Aug 28, 2026 | 0.25 | 0.25 | 0.25 | 0.26 | 0.26 | -1.92% | 760,000 |
| Aug 27, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.89% | 430,000 |
| Aug 26, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | 1.92% | 330,000 |
| Aug 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 1.96% | 70,000 |
| Aug 24, 2026 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -5.56% | 460,000 |
| Aug 21, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Aug 20, 2026 | 0.28 | 0.28 | 0.25 | 0.27 | 0.27 | - | 1,340,000 |
| Aug 19, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 630,000 |
| Aug 18, 2026 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | - | 1,495,000 |
| Aug 17, 2026 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | - | 2,915,000 |
| Aug 14, 2026 | 0.24 | 0.27 | 0.20 | 0.27 | 0.27 | 23.29% | 5,445,000 |
| Aug 13, 2026 | 0.16 | 0.28 | 0.16 | 0.22 | 0.22 | 46.00% | 5,405,800 |
| Aug 12, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 5.63% | 2,395,000 |
| Aug 11, 2026 | 0.12 | 0.15 | 0.12 | 0.14 | 0.14 | 7.58% | 1,245,000 |
| Aug 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -2.22% | 525,000 |
| Aug 7, 2026 | 0.14 | 0.14 | 0.12 | 0.14 | 0.14 | -6.90% | 1,025,000 |
| Aug 6, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | -0.68% | 10,000 |
| Aug 5, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Aug 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.69% | - |
| Aug 3, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Jul 31, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | - | 645,000 |
| Jul 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.68% | 75,000 |