Tibet Water Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-25	0.540	0.540	0.510	0.520	0.501	1,850,000
2022-08-24	0.495	0.560	0.495	0.540	0.521	67,581,000
2022-08-23	0.500	0.560	0.490	0.490	0.472	25,146,000
2022-08-22	0.495	0.500	0.485	0.500	0.482	630,000
2022-08-19	0.480	0.510	0.480	0.490	0.472	8,466,000
2022-08-18	0.495	0.500	0.470	0.495	0.477	10,551,000
2022-08-17	0.500	0.500	0.480	0.495	0.477	7,945,000
2022-08-16	0.490	0.520	0.490	0.520	0.501	10,051,000
2022-08-15	0.540	0.570	0.495	0.495	0.477	6,470,000
2022-08-12	0.520	0.540	0.520	0.540	0.521	167,000
2022-08-11	0.520	0.530	0.510	0.530	0.511	588,000
2022-08-10	0.530	0.540	0.510	0.530	0.511	5,985,000
2022-08-09	0.495	0.520	0.495	0.520	0.501	4,752,000
2022-08-08	0.490	0.500	0.485	0.500	0.482	19,057,000
2022-08-05	0.480	0.500	0.480	0.500	0.482	3,288,000
2022-08-04	0.490	0.500	0.485	0.490	0.472	1,094,000
2022-08-03	0.470	0.510	0.470	0.500	0.482	1,888,000
2022-08-02	0.485	0.490	0.465	0.470	0.453	3,004,000
2022-08-01	0.510	0.510	0.490	0.495	0.477	2,812,000
2022-07-29	0.520	0.520	0.510	0.520	0.501	398,000
2022-07-28	0.520	0.530	0.510	0.530	0.511	62,000
2022-07-27	0.530	0.530	0.520	0.530	0.511	264,000
2022-07-26	0.540	0.540	0.510	0.530	0.511	1,707,000
2022-07-25	0.520	0.540	0.520	0.540	0.521	185,000
2022-07-22	0.510	0.550	0.510	0.530	0.511	2,777,000
2022-07-21	0.520	0.520	0.485	0.510	0.492	9,916,000
2022-07-20	0.550	0.570	0.540	0.540	0.521	500,000
2022-07-19	0.510	0.550	0.490	0.540	0.521	4,868,000
2022-07-18	0.560	0.570	0.500	0.510	0.492	12,893,000
2022-07-15	0.550	0.570	0.540	0.560	0.540	4,762,000
2022-07-14	0.590	0.620	0.540	0.580	0.559	20,157,000
2022-07-13	0.560	0.590	0.560	0.570	0.549	24,601,000
2022-07-12	0.580	0.600	0.550	0.550	0.530	5,896,000
2022-07-11	0.590	0.620	0.570	0.600	0.578	4,169,000
2022-07-08	0.500	0.610	0.495	0.550	0.530	11,270,000
2022-07-07	0.690	0.690	0.485	0.490	0.472	44,242,000
2022-07-06	0.720	0.730	0.660	0.690	0.665	3,404,000
2022-07-05	0.500	0.770	0.500	0.730	0.704	26,706,000
2022-07-04	0.470	0.490	0.450	0.490	0.472	7,354,000
2022-06-30	0.475	0.485	0.475	0.480	0.463	4,344,000
2022-06-29	0.455	0.485	0.455	0.485	0.468	12,574,000
2022-06-28	0.500	0.530	0.465	0.465	0.448	1,287,000
2022-06-27	0.540	0.570	0.480	0.495	0.477	3,296,000
2022-06-24	0.470	0.470	0.470	0.470	0.453	0
2022-06-23	0.460	0.470	0.460	0.465	0.448	318,000
2022-06-22	0.475	0.475	0.470	0.475	0.458	665,000
2022-06-21	0.480	0.480	0.480	0.480	0.463	118,000
2022-06-20	0.465	0.465	0.465	0.465	0.448	0
2022-06-17	0.490	0.490	0.460	0.460	0.443	6,000
2022-06-16	0.475	0.500	0.470	0.490	0.472	587,000
2022-06-15	0.445	0.495	0.445	0.490	0.472	133,000
2022-06-14	0.480	0.480	0.450	0.450	0.434	9,265,000
2022-06-13	0.500	0.500	0.475	0.475	0.458	11,817,000
2022-06-10	0.510	0.510	0.485	0.510	0.492	361,000
2022-06-09	0.500	0.500	0.480	0.500	0.482	5,738,000
2022-06-08	0.490	0.495	0.465	0.495	0.477	6,857,000
2022-06-07	0.480	0.490	0.470	0.490	0.472	4,713,000
2022-06-06	0.490	0.500	0.480	0.480	0.463	1,601,000
2022-06-02	0.460	0.490	0.440	0.490	0.472	676,000
2022-06-01	0.455	0.455	0.455	0.455	0.439	0

← NewerPage 18 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.