Tibet Water Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	0.480	0.490	0.465	0.470	0.470	848,000
2023-05-19	0.475	0.480	0.455	0.465	0.465	922,333
2023-05-18	0.475	0.490	0.470	0.475	0.475	47,000
2023-05-17	0.460	0.485	0.455	0.475	0.475	1,643,000
2023-05-16	0.450	0.475	0.450	0.460	0.460	140,000
2023-05-15	0.475	0.485	0.460	0.460	0.460	1,518,000
2023-05-12	0.455	0.470	0.450	0.460	0.460	2,745,000
2023-05-11	0.465	0.470	0.450	0.450	0.450	2,177,000
2023-05-10	0.460	0.470	0.445	0.470	0.470	1,418,000
2023-05-09	0.450	0.470	0.440	0.465	0.465	932,000
2023-05-08	0.430	0.460	0.430	0.455	0.455	1,270,666
2023-05-05	0.430	0.455	0.430	0.440	0.440	2,825,000
2023-05-04	0.450	0.460	0.440	0.445	0.445	46,000
2023-05-03	0.445	0.460	0.435	0.460	0.460	606,000
2023-05-02	0.435	0.445	0.430	0.445	0.445	60,000
2023-04-28	0.450	0.450	0.450	0.450	0.450	84,000
2023-04-27	0.445	0.465	0.445	0.450	0.450	1,034,000
2023-04-26	0.450	0.450	0.440	0.450	0.450	611,000
2023-04-25	0.435	0.450	0.420	0.450	0.450	212,000
2023-04-24	0.440	0.480	0.435	0.435	0.435	1,506,000
2023-04-21	0.440	0.440	0.440	0.440	0.440	0
2023-04-20	0.445	0.450	0.435	0.440	0.440	106,000
2023-04-19	0.425	0.450	0.420	0.450	0.450	6,483,666
2023-04-18	0.425	0.435	0.425	0.435	0.435	41,000
2023-04-17	0.420	0.445	0.420	0.430	0.430	2,414,000
2023-04-14	0.435	0.435	0.420	0.420	0.420	178,000
2023-04-13	0.410	0.445	0.410	0.440	0.440	83,795,871
2023-04-12	0.415	0.425	0.410	0.415	0.415	72,928,000
2023-04-11	0.405	0.430	0.400	0.415	0.415	1,091,000
2023-04-06	0.425	0.435	0.400	0.410	0.410	771,000
2023-04-04	0.415	0.420	0.415	0.415	0.415	271,000
2023-04-03	0.420	0.420	0.420	0.420	0.420	0
2023-03-31	0.405	0.425	0.405	0.420	0.420	668,000
2023-03-30	0.410	0.415	0.410	0.410	0.410	42,000
2023-03-29	0.415	0.415	0.410	0.410	0.410	383,333
2023-03-28	0.415	0.425	0.390	0.410	0.410	2,677,000
2023-03-27	0.410	0.435	0.405	0.415	0.415	776,000
2023-03-24	0.415	0.420	0.405	0.420	0.420	935,000
2023-03-23	0.415	0.420	0.410	0.420	0.420	137,000
2023-03-22	0.425	0.425	0.415	0.415	0.415	196,000
2023-03-21	0.420	0.420	0.415	0.415	0.415	68,000
2023-03-20	0.420	0.420	0.420	0.420	0.420	0
2023-03-17	0.420	0.420	0.415	0.420	0.420	309,000
2023-03-16	0.415	0.420	0.415	0.420	0.420	100,000
2023-03-15	0.435	0.435	0.425	0.425	0.425	121,000
2023-03-14	0.420	0.435	0.415	0.435	0.435	278,000
2023-03-13	0.420	0.435	0.420	0.435	0.435	265,000
2023-03-10	0.425	0.425	0.420	0.420	0.420	288,000
2023-03-09	0.430	0.430	0.430	0.430	0.430	122,000
2023-03-08	0.420	0.440	0.420	0.430	0.430	190,000
2023-03-07	0.440	0.445	0.430	0.440	0.440	75,000
2023-03-06	0.430	0.430	0.430	0.430	0.430	21,000
2023-03-03	0.430	0.430	0.430	0.430	0.430	203,000
2023-03-02	0.430	0.430	0.430	0.430	0.430	3,000
2023-03-01	0.430	0.440	0.425	0.440	0.440	101,000
2023-02-28	0.420	0.435	0.420	0.430	0.430	517,000
2023-02-27	0.415	0.440	0.415	0.420	0.420	478,000
2023-02-24	0.420	0.425	0.415	0.420	0.420	285,000
2023-02-23	0.430	0.430	0.430	0.430	0.430	332,000
2023-02-22	0.430	0.430	0.430	0.430	0.430	79,000

← NewerPage 15 of 21 · 1,233 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.