China Tontine Wines Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.285	0.290	0.285	0.290	0.290	9,200
2026-04-27	0.270	0.285	0.270	0.285	0.285	250,258
2026-04-24	0.270	0.285	0.270	0.280	0.280	126,000
2026-04-23	0.270	0.295	0.270	0.280	0.280	14,800
2026-04-22	0.280	0.290	0.280	0.290	0.290	14,000
2026-04-21	0.270	0.305	0.270	0.285	0.285	374,086
2026-04-20	0.290	0.290	0.280	0.290	0.290	134,000
2026-04-17	0.290	0.290	0.270	0.275	0.275	72,657
2026-04-16	0.290	0.300	0.270	0.290	0.290	201,200
2026-04-15	0.275	0.290	0.275	0.290	0.290	108,000
2026-04-14	0.280	0.295	0.280	0.290	0.290	520,400
2026-04-13	0.270	0.300	0.270	0.280	0.280	244,000
2026-04-10	0.280	0.285	0.280	0.285	0.285	52,800
2026-04-09	0.295	0.295	0.290	0.290	0.290	72,000
2026-04-08	0.300	0.315	0.275	0.280	0.280	280,000
2026-04-02	0.300	0.305	0.285	0.305	0.305	151,263
2026-04-01	0.330	0.330	0.295	0.295	0.295	77,586
2026-03-31	0.300	0.310	0.295	0.310	0.310	120,000
2026-03-30	0.265	0.300	0.265	0.300	0.300	358,800
2026-03-27	0.280	0.305	0.280	0.305	0.305	239,426
2026-03-26	0.265	0.300	0.265	0.290	0.290	23,000
2026-03-25	0.270	0.305	0.270	0.295	0.295	27,103
2026-03-24	0.275	0.305	0.275	0.290	0.290	263,286
2026-03-23	0.285	0.285	0.285	0.285	0.285	71,800
2026-03-20	0.270	0.300	0.270	0.285	0.285	271,394
2026-03-19	0.300	0.300	0.255	0.270	0.270	163,000
2026-03-18	0.280	0.295	0.280	0.295	0.295	68,000
2026-03-17	0.310	0.325	0.290	0.290	0.290	149,709
2026-03-16	0.290	0.300	0.290	0.295	0.295	297,400
2026-03-13	0.335	0.335	0.295	0.310	0.310	447,263
2026-03-12	0.340	0.340	0.330	0.330	0.330	120,200
2026-03-11	0.350	0.355	0.340	0.345	0.345	118,200
2026-03-10	0.350	0.350	0.325	0.340	0.340	46,000
2026-03-09	0.335	0.335	0.325	0.335	0.335	202,158
2026-03-06	0.325	0.335	0.325	0.335	0.335	42,200
2026-03-05	0.355	0.360	0.330	0.340	0.340	223,058
2026-03-04	0.330	0.335	0.320	0.335	0.335	151,843
2026-03-03	0.390	0.390	0.325	0.330	0.330	388,200
2026-03-02	0.420	0.420	0.305	0.350	0.350	2,472,000
2026-02-27	0.400	0.640	0.395	0.430	0.430	6,273,025
2026-02-25	0.430	0.430	0.430	0.430	0.430	0
2026-02-24	0.430	0.430	0.430	0.430	0.430	0
2026-02-23	0.430	0.430	0.430	0.430	0.430	0
2026-02-20	0.430	0.430	0.430	0.430	0.430	0
2026-02-16	0.430	0.430	0.430	0.430	0.430	0
2026-02-13	0.430	0.430	0.430	0.430	0.430	0
2026-02-12	0.430	0.430	0.430	0.430	0.430	0
2026-02-11	0.430	0.430	0.430	0.430	0.430	0
2026-02-10	0.430	0.430	0.430	0.430	0.430	0
2026-02-09	0.430	0.430	0.430	0.430	0.430	0
2026-02-06	0.430	0.430	0.430	0.430	0.430	0
2026-02-05	0.430	0.430	0.430	0.430	0.430	0
2026-02-04	0.430	0.430	0.430	0.430	0.430	0
2026-02-03	0.430	0.430	0.430	0.430	0.430	0
2026-02-02	0.430	0.430	0.430	0.430	0.430	0
2026-01-30	0.430	0.430	0.430	0.430	0.430	0
2026-01-29	0.430	0.430	0.430	0.430	0.430	0
2026-01-28	0.430	0.430	0.430	0.430	0.430	0
2026-01-27	0.430	0.430	0.430	0.430	0.430	0
2026-01-26	0.430	0.430	0.430	0.430	0.430	0

← NewerPage 3 of 5 · 245 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.