Tibet Water Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	0.225	0.233	0.220	0.221	0.221	2,306,000
2023-11-13	0.241	0.241	0.240	0.240	0.240	409,000
2023-11-10	0.242	0.249	0.242	0.243	0.243	464,000
2023-11-09	0.240	0.249	0.240	0.245	0.245	131,000
2023-11-08	0.245	0.247	0.245	0.247	0.247	130,000
2023-11-07	0.250	0.250	0.235	0.247	0.247	637,000
2023-11-06	0.246	0.260	0.246	0.255	0.255	167,000
2023-11-03	0.245	0.245	0.245	0.245	0.245	0
2023-11-02	0.201	0.246	0.194	0.245	0.245	1,278,000
2023-11-01	0.210	0.213	0.203	0.205	0.205	283,000
2023-10-31	0.250	0.250	0.202	0.220	0.220	1,687,000
2023-10-30	0.250	0.250	0.245	0.245	0.245	60,000
2023-10-27	0.260	0.260	0.249	0.249	0.249	1,350,000
2023-10-26	0.270	0.270	0.260	0.260	0.260	606,000
2023-10-25	0.275	0.275	0.270	0.270	0.270	225,000
2023-10-24	0.270	0.275	0.270	0.275	0.275	461,000
2023-10-20	0.280	0.290	0.280	0.290	0.290	61,000
2023-10-19	0.280	0.285	0.280	0.285	0.285	152,000
2023-10-18	0.290	0.290	0.280	0.280	0.280	145,000
2023-10-17	0.270	0.285	0.270	0.280	0.280	214,000
2023-10-16	0.285	0.290	0.275	0.275	0.275	603,000
2023-10-13	0.300	0.300	0.285	0.285	0.285	142,000
2023-10-12	0.315	0.335	0.285	0.290	0.290	1,007,000
2023-10-11	0.285	0.320	0.280	0.280	0.280	966,000
2023-10-10	0.290	0.290	0.280	0.280	0.280	697,000
2023-10-09	0.315	0.315	0.270	0.295	0.295	32,000
2023-10-06	0.295	0.295	0.295	0.295	0.295	0
2023-10-05	0.295	0.295	0.295	0.295	0.295	0
2023-10-04	0.295	0.295	0.295	0.295	0.295	0
2023-10-03	0.295	0.295	0.290	0.295	0.295	63,000
2023-09-29	0.290	0.305	0.290	0.305	0.305	3,000
2023-09-28	0.300	0.315	0.300	0.315	0.315	57,000
2023-09-27	0.310	0.325	0.300	0.300	0.300	242,000
2023-09-26	0.315	0.340	0.310	0.310	0.310	29,000
2023-09-25	0.305	0.345	0.300	0.330	0.330	412,000
2023-09-22	0.330	0.330	0.315	0.330	0.330	16,000
2023-09-21	0.315	0.330	0.315	0.330	0.330	26,000
2023-09-20	0.310	0.340	0.310	0.310	0.310	34,000
2023-09-19	0.310	0.315	0.310	0.315	0.315	77,000
2023-09-18	0.315	0.345	0.315	0.315	0.315	206,000
2023-09-15	0.330	0.330	0.300	0.310	0.310	2,003,000
2023-09-14	0.345	0.345	0.315	0.315	0.315	770,000
2023-09-13	0.375	0.380	0.345	0.345	0.345	1,316,000
2023-09-12	0.395	0.400	0.360	0.375	0.375	467,000
2023-09-11	0.405	0.410	0.400	0.405	0.405	601,000
2023-09-07	0.405	0.415	0.405	0.410	0.410	1,799,000
2023-09-06	0.405	0.420	0.405	0.415	0.415	1,388,000
2023-09-05	0.415	0.420	0.405	0.415	0.415	129,000
2023-09-04	0.410	0.425	0.405	0.415	0.415	722,000
2023-08-31	0.415	0.415	0.400	0.410	0.410	3,931,000
2023-08-30	0.415	0.415	0.410	0.415	0.415	559,000
2023-08-29	0.425	0.430	0.425	0.425	0.425	25,000
2023-08-28	0.430	0.430	0.415	0.425	0.425	2,322,000
2023-08-25	0.415	0.430	0.410	0.420	0.420	1,362,000
2023-08-24	0.425	0.430	0.415	0.420	0.420	1,662,000
2023-08-23	0.430	0.430	0.420	0.425	0.425	18,161,000
2023-08-22	0.410	0.425	0.410	0.425	0.425	661,000
2023-08-21	0.435	0.435	0.415	0.420	0.420	6,314,000
2023-08-18	0.435	0.435	0.430	0.435	0.435	1,493,000
2023-08-17	0.430	0.440	0.430	0.435	0.435	1,835,000

← NewerPage 13 of 21 · 1,232 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.