China Tontine Wines Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-09	0.500	0.500	0.500	0.500	0.500	32,200
2024-08-08	0.550	0.550	0.500	0.500	0.500	9,800
2024-08-07	0.520	0.550	0.490	0.530	0.530	159,000
2024-08-06	0.500	0.500	0.470	0.490	0.490	125,000
2024-08-05	0.520	0.520	0.500	0.500	0.500	296,000
2024-08-02	0.510	0.520	0.510	0.520	0.520	15,000
2024-08-01	0.520	0.520	0.520	0.520	0.520	0
2024-07-31	0.520	0.520	0.520	0.520	0.520	4,000
2024-07-30	0.520	0.520	0.520	0.520	0.520	57,800
2024-07-29	0.540	0.540	0.530	0.530	0.530	28,000
2024-07-26	0.540	0.540	0.510	0.530	0.530	28,600
2024-07-25	0.520	0.520	0.510	0.510	0.510	109,000
2024-07-24	0.520	0.530	0.520	0.520	0.520	316,000
2024-07-23	0.550	0.550	0.500	0.500	0.500	877,000
2024-07-22	0.550	0.550	0.550	0.550	0.550	132,000
2024-07-19	0.530	0.560	0.530	0.530	0.530	168,000
2024-07-18	0.570	0.580	0.520	0.520	0.520	427,800
2024-07-17	0.570	0.570	0.560	0.560	0.560	17,000
2024-07-16	0.570	0.570	0.560	0.570	0.570	54,200
2024-07-15	0.550	0.580	0.550	0.560	0.560	246,800
2024-07-12	0.530	0.550	0.530	0.550	0.550	56,200
2024-07-11	0.520	0.530	0.520	0.530	0.530	10,600
2024-07-10	0.540	0.550	0.530	0.540	0.540	42,000
2024-07-09	0.540	0.550	0.540	0.540	0.540	51,400
2024-07-08	0.580	0.580	0.530	0.540	0.540	503,000
2024-07-05	0.580	0.590	0.530	0.570	0.570	860,400
2024-07-04	0.550	0.560	0.550	0.560	0.560	25,000
2024-07-03	0.560	0.580	0.550	0.550	0.550	229,600
2024-07-02	0.550	0.560	0.550	0.550	0.550	57,800
2024-06-28	0.540	0.540	0.530	0.540	0.540	22,000
2024-06-27	0.540	0.540	0.540	0.540	0.540	0
2024-06-26	0.550	0.550	0.540	0.540	0.540	12,000
2024-06-25	0.600	0.600	0.550	0.550	0.550	66,400
2024-06-24	0.530	0.560	0.530	0.550	0.550	184,000
2024-06-21	0.570	0.570	0.550	0.550	0.550	14,600
2024-06-20	0.560	0.560	0.550	0.550	0.550	43,000
2024-06-19	0.540	0.580	0.540	0.550	0.550	69,000
2024-06-18	0.580	0.580	0.530	0.540	0.540	580,200
2024-06-17	0.560	0.600	0.560	0.580	0.580	172,000
2024-06-14	0.650	0.650	0.580	0.580	0.580	698,000
2024-06-13	0.620	0.680	0.620	0.640	0.640	3,173,600
2024-06-12	0.620	0.740	0.600	0.600	0.600	17,538,400
2024-06-11	0.610	0.680	0.590	0.590	0.590	3,320,000
2024-06-07	0.620	0.620	0.510	0.620	0.620	1,004,000
2024-06-06	0.590	0.620	0.550	0.580	0.580	136,600
2024-06-05	0.620	0.620	0.590	0.590	0.590	164,000
2024-06-04	0.610	0.650	0.610	0.630	0.630	80,000
2024-06-03	0.660	0.660	0.610	0.640	0.640	511,600
2024-05-31	0.750	0.750	0.660	0.660	0.660	594,000
2024-05-30	0.780	0.780	0.750	0.750	0.750	1,390,000
2024-05-29	0.780	0.820	0.770	0.780	0.780	642,000
2024-05-28	0.750	0.830	0.750	0.790	0.790	604,000
2024-05-27	0.750	0.820	0.700	0.800	0.800	1,089,800
2024-05-24	0.660	0.710	0.660	0.710	0.710	617,600
2024-05-23	0.640	0.680	0.640	0.650	0.650	475,000
2024-05-22	0.680	0.680	0.610	0.680	0.680	652,000
2024-05-21	0.590	0.680	0.580	0.680	0.680	252,200
2024-05-20	0.600	0.660	0.600	0.660	0.660	518,000
2024-05-17	0.560	0.600	0.560	0.600	0.600	15,000
2024-05-16	0.600	0.600	0.540	0.600	0.600	246,800

← NewerPage 10 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.