Tibet Water Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-28	0.710	0.710	0.680	0.680	0.680	31,380,000
2025-10-27	0.710	0.710	0.670	0.710	0.710	20,105,000
2025-10-24	0.720	0.760	0.690	0.700	0.700	34,115,000
2025-10-23	0.650	0.720	0.640	0.720	0.720	56,380,000
2025-10-22	0.590	0.660	0.570	0.650	0.650	26,244,810
2025-10-21	0.590	0.590	0.570	0.590	0.590	5,064,666
2025-10-20	0.610	0.630	0.560	0.580	0.580	16,410,000
2025-10-17	0.600	0.620	0.580	0.610	0.610	18,580,000
2025-10-16	0.590	0.630	0.590	0.600	0.600	28,692,000
2025-10-15	0.550	0.640	0.550	0.580	0.580	262,458,000
2025-10-14	0.530	0.550	0.520	0.550	0.550	145,160,000
2025-10-13	0.550	0.570	0.510	0.530	0.530	14,860,000
2025-10-10	0.540	0.590	0.530	0.550	0.550	128,467,000
2025-10-09	0.540	0.550	0.530	0.530	0.530	2,022,000
2025-10-08	0.540	0.560	0.530	0.540	0.540	3,290,000
2025-10-06	0.540	0.550	0.530	0.530	0.530	880,000
2025-10-03	0.540	0.560	0.530	0.540	0.540	5,220,000
2025-10-02	0.540	0.540	0.530	0.540	0.540	1,392,000
2025-09-30	0.540	0.550	0.530	0.530	0.530	2,880,000
2025-09-29	0.530	0.540	0.520	0.540	0.540	3,420,000
2025-09-26	0.520	0.530	0.520	0.520	0.520	5,630,000
2025-09-25	0.540	0.540	0.520	0.520	0.520	2,840,000
2025-09-24	0.520	0.530	0.520	0.520	0.520	1,220,000
2025-09-23	0.520	0.530	0.520	0.520	0.520	7,550,666
2025-09-22	0.520	0.520	0.510	0.520	0.520	2,780,000
2025-09-19	0.530	0.530	0.510	0.520	0.520	1,580,000
2025-09-18	0.530	0.560	0.520	0.520	0.520	7,500,000
2025-09-17	0.540	0.550	0.520	0.540	0.540	10,841,000
2025-09-16	0.510	0.530	0.500	0.520	0.520	5,986,000
2025-09-15	0.510	0.510	0.500	0.510	0.510	5,290,000
2025-09-12	0.520	0.520	0.510	0.510	0.510	4,880,000
2025-09-11	0.530	0.530	0.520	0.530	0.530	3,142,000
2025-09-10	0.530	0.530	0.520	0.530	0.530	2,580,000
2025-09-09	0.530	0.540	0.520	0.530	0.530	1,960,000
2025-09-08	0.530	0.550	0.520	0.530	0.530	4,208,000
2025-09-05	0.530	0.540	0.510	0.540	0.540	5,520,000
2025-09-04	0.520	0.540	0.510	0.530	0.530	16,463,000
2025-09-03	0.540	0.550	0.520	0.520	0.520	11,623,000
2025-09-02	0.560	0.560	0.530	0.550	0.550	11,011,000
2025-09-01	0.550	0.570	0.540	0.570	0.570	6,720,000
2025-08-29	0.530	0.540	0.530	0.540	0.540	3,030,000
2025-08-28	0.540	0.560	0.530	0.530	0.530	6,000,000
2025-08-27	0.550	0.570	0.540	0.550	0.550	4,210,000
2025-08-26	0.550	0.560	0.540	0.550	0.550	11,750,000
2025-08-25	0.530	0.550	0.530	0.540	0.540	5,249,000
2025-08-22	0.530	0.540	0.510	0.520	0.520	7,252,000
2025-08-21	0.550	0.560	0.520	0.530	0.530	5,250,000
2025-08-20	0.520	0.540	0.510	0.530	0.530	5,640,000
2025-08-19	0.570	0.580	0.510	0.520	0.520	15,629,000
2025-08-18	0.540	0.590	0.540	0.570	0.570	23,318,000
2025-08-15	0.560	0.570	0.530	0.540	0.540	13,636,000
2025-08-14	0.520	0.560	0.500	0.550	0.550	24,855,333
2025-08-13	0.445	0.530	0.440	0.500	0.500	18,886,600
2025-08-12	0.460	0.470	0.440	0.445	0.445	5,800,000
2025-08-11	0.435	0.455	0.420	0.450	0.450	6,165,333
2025-08-08	0.440	0.445	0.435	0.435	0.435	1,250,000
2025-08-07	0.445	0.450	0.440	0.440	0.440	2,350,000
2025-08-06	0.460	0.460	0.445	0.445	0.445	4,670,000
2025-08-05	0.450	0.465	0.430	0.460	0.460	12,870,000
2025-08-04	0.425	0.455	0.420	0.450	0.450	17,510,000

← NewerPage 5 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.