Tianjin Binhai Teda Logistics (Group) Corporation Limited (HKG:8348)
Hong Kong · Delayed Price · Currency is HKD 0.3000
+0.0300 (11.11%)
Sep 2, 2026, 1:00 PM HKT
HKG:8348 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 15, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 9, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 8, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 7, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 2, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 11.11% | 348,000 |
| Sep 1, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 14,000 |
| Aug 31, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -10.00% | 16,000 |
| Aug 28, 2026 | 0.28 | 0.30 | 0.25 | 0.30 | 0.30 | - | 60,000 |
| Aug 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 660,000 |
| Aug 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 25, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Aug 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 30,000 |
| Aug 19, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,530,000 |
| Aug 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 8,000 |
| Aug 17, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Aug 14, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 4,000 |
| Aug 13, 2026 | 0.33 | 0.33 | 0.31 | 0.31 | 0.31 | -12.68% | 8,000 |
| Aug 12, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 11, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 10, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | - |
| Aug 7, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 6, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Aug 5, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.37% | - |
| Aug 4, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | - |
| Aug 3, 2026 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 10.61% | 12,000 |
| Jul 31, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | - |
| Jul 30, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Jul 29, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 32,000 |
| Jul 28, 2026 | 0.32 | 0.32 | 0.32 | 0.33 | 0.33 | 4.76% | 10,000 |
| Jul 27, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 5.00% | 14,000 |
| Jul 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 40,000 |
| Jul 23, 2026 | 0.32 | 0.34 | 0.31 | 0.31 | 0.31 | -22.50% | 354,000 |
| Jul 22, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | - | - |
| Jul 21, 2026 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 14.29% | 12,000 |
| Jul 20, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 17, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | - |
| Jul 16, 2026 | 0.42 | 0.42 | 0.32 | 0.35 | 0.35 | -12.50% | 66,000 |
| Jul 15, 2026 | 0.36 | 0.42 | 0.36 | 0.40 | 0.40 | 17.65% | 20,000 |
| Jul 14, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -2.86% | - |
| Jul 13, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 2.94% | 202,000 |
| Jul 10, 2026 | 0.33 | 0.35 | 0.31 | 0.34 | 0.34 | 13.33% | 122,000 |