Tibet Water Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	0.430	0.440	0.430	0.435	0.435	1,835,000
2023-08-16	0.450	0.450	0.445	0.445	0.445	45,000
2023-08-15	0.430	0.450	0.425	0.450	0.450	492,000
2023-08-14	0.435	0.440	0.430	0.440	0.440	626,000
2023-08-11	0.440	0.440	0.425	0.430	0.430	498,000
2023-08-10	0.440	0.445	0.430	0.440	0.440	554,667
2023-08-09	0.430	0.440	0.430	0.440	0.440	102,000
2023-08-08	0.440	0.445	0.435	0.440	0.440	327,000
2023-08-07	0.450	0.450	0.440	0.445	0.445	637,000
2023-08-04	0.445	0.450	0.440	0.440	0.440	1,993,000
2023-08-03	0.430	0.450	0.430	0.440	0.440	2,123,000
2023-08-02	0.430	0.445	0.430	0.445	0.445	1,710,000
2023-08-01	0.430	0.450	0.425	0.440	0.440	5,913,000
2023-07-31	0.435	0.445	0.435	0.440	0.440	1,766,000
2023-07-28	0.435	0.440	0.435	0.440	0.440	45,000
2023-07-27	0.425	0.445	0.425	0.440	0.440	1,845,000
2023-07-26	0.430	0.435	0.430	0.435	0.435	439,000
2023-07-25	0.440	0.440	0.430	0.435	0.435	99,000
2023-07-24	0.445	0.445	0.430	0.430	0.430	483,000
2023-07-21	0.435	0.445	0.430	0.445	0.445	1,103,000
2023-07-20	0.445	0.450	0.445	0.450	0.450	1,442,000
2023-07-19	0.455	0.460	0.450	0.450	0.450	255,000
2023-07-18	0.450	0.450	0.450	0.450	0.450	0
2023-07-14	0.465	0.465	0.445	0.450	0.450	4,240,000
2023-07-13	0.455	0.460	0.450	0.460	0.460	164,000
2023-07-12	0.455	0.455	0.455	0.455	0.455	0
2023-07-11	0.440	0.460	0.440	0.455	0.455	215,000
2023-07-10	0.450	0.450	0.450	0.450	0.450	0
2023-07-07	0.440	0.455	0.430	0.450	0.450	32,120,000
2023-07-06	0.430	0.445	0.420	0.445	0.445	3,157,000
2023-07-05	0.445	0.445	0.435	0.435	0.435	5,199,000
2023-07-04	0.440	0.445	0.430	0.445	0.445	17,419,000
2023-07-03	0.450	0.460	0.445	0.450	0.450	1,201,000
2023-06-30	0.440	0.450	0.435	0.450	0.450	745,000
2023-06-29	0.450	0.450	0.450	0.450	0.450	1,529,000
2023-06-28	0.450	0.455	0.445	0.450	0.450	429,000
2023-06-27	0.440	0.440	0.435	0.440	0.440	1,161,000
2023-06-26	0.435	0.465	0.435	0.465	0.465	143,000
2023-06-23	0.450	0.455	0.445	0.455	0.455	80,000
2023-06-21	0.450	0.465	0.445	0.460	0.460	338,000
2023-06-20	0.450	0.470	0.445	0.465	0.465	803,000
2023-06-19	0.460	0.475	0.455	0.460	0.460	2,949,000
2023-06-16	0.465	0.475	0.460	0.460	0.460	2,661,000
2023-06-15	0.475	0.480	0.465	0.465	0.465	3,322,000
2023-06-14	0.510	0.510	0.470	0.500	0.500	6,162,000
2023-06-13	0.520	0.540	0.510	0.510	0.510	369,000
2023-06-12	0.550	0.560	0.530	0.540	0.540	4,116,000
2023-06-09	0.520	0.540	0.500	0.540	0.540	624,000
2023-06-08	0.550	0.550	0.520	0.520	0.520	1,015,000
2023-06-07	0.540	0.560	0.540	0.540	0.540	722,666
2023-06-06	0.510	0.580	0.510	0.540	0.540	7,102,666
2023-06-05	0.500	0.510	0.490	0.510	0.510	2,556,333
2023-06-02	0.495	0.520	0.495	0.510	0.510	3,385,000
2023-06-01	0.470	0.490	0.470	0.490	0.490	767,000
2023-05-31	0.490	0.495	0.470	0.470	0.470	242,000
2023-05-30	0.480	0.485	0.480	0.485	0.485	814,000
2023-05-29	0.460	0.480	0.460	0.480	0.480	12,997,000
2023-05-25	0.485	0.485	0.460	0.480	0.480	987,000
2023-05-24	0.485	0.485	0.460	0.485	0.485	2,149,000
2023-05-23	0.455	0.485	0.455	0.485	0.485	1,681,000

← NewerPage 14 of 21 · 1,230 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.