Tianjin TEDA Biomedical Engineering Company Limited (HKG:8189)
Hong Kong · Delayed Price · Currency is HKD 0.1510
+0.0290 (23.77%)
Jun 1, 2026, 3:58 PM HKT
HKG:8189 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 0.13 | 0.18 | 0.13 | 0.15 | 0.15 | 23.77% | 4,080,000 |
| May 29, 2026 | 0.17 | 0.18 | 0.11 | 0.12 | 0.12 | -31.84% | 6,145,000 |
| May 28, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -10.05% | 1,700,000 |
| May 27, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | -5.24% | 150,000 |
| May 26, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -2.33% | 565,000 |
| May 22, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | - | 145,000 |
| May 21, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 1.90% | 775,000 |
| May 20, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 6.03% | 110,000 |
| May 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 1.53% | 75,000 |
| May 18, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -1.51% | 190,000 |
| May 15, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | -0.50% | 65,000 |
| May 14, 2026 | 0.20 | 0.21 | 0.19 | 0.20 | 0.20 | -0.50% | 1,120,000 |
| May 13, 2026 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | -17.28% | 1,645,000 |
| May 12, 2026 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | -4.71% | 465,000 |
| May 11, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 510,000 |
| May 8, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 275,000 |
| May 7, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 615,000 |
| May 6, 2026 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 1.89% | 930,000 |
| May 5, 2026 | 0.25 | 0.26 | 0.25 | 0.27 | 0.27 | - | 300,000 |
| May 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 20,000 |
| Apr 30, 2026 | 0.26 | 0.27 | 0.25 | 0.27 | 0.27 | -1.85% | 120,000 |
| Apr 29, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 1,075,000 |
| Apr 28, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -1.82% | 80,000 |
| Apr 27, 2026 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 580,000 |
| Apr 24, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 23, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 70,000 |
| Apr 22, 2026 | 0.28 | 0.31 | 0.28 | 0.29 | 0.29 | - | 130,000 |
| Apr 21, 2026 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | - | 120,000 |
| Apr 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 45,000 |
| Apr 17, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | - | 180,000 |
| Apr 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Apr 15, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 25,000 |
| Apr 14, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 180,000 |
| Apr 13, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 280,000 |
| Apr 10, 2026 | 0.29 | 0.30 | 0.28 | 0.29 | 0.29 | 1.75% | 250,000 |
| Apr 9, 2026 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | -1.72% | 290,000 |
| Apr 8, 2026 | 0.29 | 0.29 | 0.27 | 0.29 | 0.29 | - | 510,000 |
| 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 |