China Tontine Wines Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.335	0.335	0.315	0.320	0.320	28,000
2026-10-20	0.315	0.330	0.315	0.315	0.315	763,200
2026-10-16	0.300	0.330	0.295	0.330	0.330	169,200
2026-10-15	0.305	0.320	0.300	0.300	0.300	245,200
2026-10-14	0.310	0.320	0.310	0.310	0.310	52,000
2026-10-13	0.310	0.335	0.305	0.315	0.315	272,172
2026-10-12	0.310	0.350	0.310	0.310	0.310	300,000
2026-10-09	0.370	0.370	0.305	0.310	0.310	285,400
2026-10-08	0.300	0.370	0.300	0.360	0.360	286,132
2026-10-07	0.300	0.330	0.300	0.310	0.310	175,000
2026-10-06	0.290	0.330	0.290	0.290	0.290	125,789
2026-10-05	0.290	0.310	0.290	0.290	0.290	131
2026-10-02	0.295	0.295	0.290	0.290	0.290	20,000
2026-09-30	0.300	0.300	0.290	0.290	0.290	131,187
2026-09-29	0.315	0.315	0.285	0.300	0.300	42,125
2026-09-28	0.290	0.290	0.280	0.285	0.285	198,043
2026-09-25	0.275	0.285	0.275	0.285	0.285	144,738
2026-09-24	0.295	0.295	0.290	0.295	0.295	133,986
2026-09-23	0.295	0.315	0.290	0.315	0.315	144,643
2026-09-22	0.300	0.320	0.295	0.295	0.295	195,314
2026-09-21	0.325	0.330	0.285	0.315	0.315	421,200
2026-09-18	0.295	0.325	0.285	0.310	0.310	158,455
2026-09-17	0.310	0.315	0.275	0.295	0.295	441,277
2026-09-16	0.350	0.350	0.315	0.325	0.325	678,692
2026-09-15	0.350	0.370	0.305	0.350	0.350	555,607
2026-09-14	0.350	0.360	0.345	0.360	0.360	79,977
2026-09-11	0.360	0.365	0.345	0.350	0.350	41,644
2026-09-10	0.375	0.375	0.360	0.360	0.360	184,070
2026-09-09	0.355	0.380	0.340	0.375	0.375	547,988
2026-09-08	0.365	0.375	0.350	0.375	0.375	92,132
2026-09-07	0.360	0.390	0.355	0.365	0.365	350,387
2026-09-04	0.385	0.415	0.385	0.390	0.390	53,360
2026-09-03	0.385	0.385	0.355	0.385	0.385	94,000
2026-09-02	0.405	0.410	0.370	0.385	0.385	1,062,000
2026-09-01	0.530	0.530	0.425	0.425	0.425	851,000
2026-08-31	0.530	0.550	0.460	0.550	0.550	1,365,063
2026-08-28	0.450	0.595	0.445	0.530	0.530	3,335,307
2026-08-27	0.400	0.450	0.395	0.450	0.450	700,400
2026-08-26	0.425	0.425	0.400	0.400	0.400	1,309,729
2026-08-25	0.360	0.425	0.360	0.425	0.425	1,182,000
2026-08-24	0.400	0.520	0.360	0.365	0.365	3,554,900
2026-08-21	0.360	0.360	0.360	0.360	0.360	0
2026-08-20	0.360	0.360	0.360	0.360	0.360	0
2026-08-19	0.360	0.360	0.360	0.360	0.360	0
2026-08-18	0.360	0.360	0.360	0.360	0.360	0
2026-08-17	0.360	0.360	0.360	0.360	0.360	0
2026-08-14	0.360	0.360	0.360	0.360	0.360	0
2026-08-13	0.360	0.360	0.360	0.360	0.360	0
2026-08-12	0.360	0.360	0.360	0.360	0.360	0
2026-08-11	0.360	0.360	0.360	0.360	0.360	0
2026-08-10	0.360	0.360	0.360	0.360	0.360	0
2026-08-07	0.360	0.360	0.360	0.360	0.360	0
2026-08-06	0.340	0.370	0.330	0.360	0.360	978,800
2026-08-05	0.335	0.365	0.320	0.340	0.340	2,008,645
2026-08-04	0.260	0.335	0.260	0.335	0.335	1,680,046
2026-08-03	0.238	0.285	0.231	0.260	0.260	1,138,243
2026-07-31	0.207	0.228	0.205	0.227	0.227	580,800
2026-07-30	0.180	0.199	0.176	0.199	0.199	493,000
2026-07-29	0.185	0.185	0.168	0.170	0.170	189,329
2026-07-28	0.171	0.187	0.171	0.185	0.185	209,800

Page 1 of 2 · 64 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.