China Tontine Wines Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.610	0.610	0.600	0.600	0.600	10,400
2024-02-09	0.600	0.600	0.600	0.600	0.600	0
2024-02-08	0.540	0.600	0.540	0.600	0.600	12,000
2024-02-07	0.530	0.600	0.530	0.600	0.600	6,000
2024-02-06	0.600	0.600	0.600	0.600	0.600	0
2024-02-05	0.600	0.600	0.600	0.600	0.600	2,000
2024-02-02	0.570	0.590	0.550	0.590	0.590	88,200
2024-02-01	0.550	0.560	0.540	0.560	0.560	111,000
2024-01-31	0.580	0.580	0.550	0.550	0.550	203,200
2024-01-30	0.640	0.640	0.580	0.580	0.580	423,400
2024-01-29	0.650	0.660	0.580	0.660	0.660	566,000
2024-01-26	0.680	0.680	0.600	0.640	0.640	276,000
2024-01-25	0.610	0.640	0.570	0.630	0.630	316,000
2024-01-24	0.610	0.630	0.580	0.610	0.610	386,000
2024-01-23	0.730	0.770	0.600	0.600	0.600	336,000
2024-01-22	0.680	0.680	0.630	0.640	0.640	480,200
2024-01-19	0.660	0.690	0.620	0.680	0.680	500,000
2024-01-18	0.680	0.680	0.650	0.660	0.660	84,000
2024-01-17	0.740	0.740	0.660	0.660	0.660	246,400
2024-01-16	0.730	0.750	0.700	0.720	0.720	142,000
2024-01-15	0.770	0.770	0.700	0.730	0.730	108,000
2024-01-12	0.750	0.750	0.710	0.710	0.710	199,000
2024-01-11	0.770	0.780	0.750	0.750	0.750	210,400
2024-01-10	0.800	0.820	0.770	0.770	0.770	275,200
2024-01-09	0.820	0.820	0.800	0.820	0.820	257,200
2024-01-08	0.810	0.830	0.810	0.820	0.820	542,000
2024-01-05	0.780	0.840	0.780	0.810	0.810	479,000
2024-01-04	0.780	0.830	0.780	0.780	0.780	682,000
2024-01-03	0.830	0.840	0.800	0.810	0.810	612,000
2024-01-02	0.810	0.860	0.810	0.830	0.830	655,000
2023-12-29	0.800	0.830	0.770	0.810	0.810	602,400
2023-12-28	0.760	0.870	0.750	0.780	0.780	353,200
2023-12-27	0.770	0.770	0.740	0.760	0.760	630,000
2023-12-22	0.790	0.820	0.730	0.770	0.770	646,000
2023-12-21	0.780	0.790	0.760	0.770	0.770	681,000
2023-12-20	0.840	0.840	0.790	0.810	0.810	812,000
2023-12-19	0.810	0.820	0.800	0.820	0.820	158,000
2023-12-18	0.920	0.920	0.830	0.830	0.830	202,600
2023-12-15	0.700	0.920	0.680	0.920	0.920	5,617,000
2023-12-14	0.780	0.780	0.650	0.750	0.750	3,888,000
2023-12-13	0.840	0.840	0.770	0.770	0.770	998,200
2023-12-12	0.820	0.850	0.820	0.850	0.850	501,200
2023-12-11	0.850	0.850	0.810	0.850	0.850	438,000
2023-12-08	0.860	0.860	0.820	0.830	0.830	650,000
2023-12-07	0.870	0.870	0.820	0.860	0.860	544,600
2023-12-06	0.890	0.900	0.810	0.870	0.870	702,000
2023-12-05	0.890	0.900	0.850	0.890	0.890	952,200
2023-12-04	0.900	0.900	0.860	0.890	0.890	549,000
2023-12-01	0.890	0.910	0.880	0.910	0.910	873,000
2023-11-30	0.890	0.900	0.860	0.900	0.900	934,000
2023-11-29	0.920	0.930	0.880	0.900	0.900	346,000
2023-11-28	0.920	0.960	0.880	0.920	0.920	752,400
2023-11-27	0.900	0.990	0.900	0.960	0.960	1,026,600
2023-11-24	0.920	0.920	0.920	0.920	0.920	600
2023-11-23	0.920	0.930	0.910	0.920	0.920	166,000
2023-11-22	0.900	0.950	0.900	0.950	0.950	89,000
2023-11-21	0.910	0.910	0.900	0.900	0.900	18,000
2023-11-20	0.910	0.910	0.910	0.910	0.910	30,000
2023-11-17	0.960	0.960	0.880	0.910	0.910	554,000
2023-11-16	0.920	0.920	0.890	0.900	0.900	69,000

← NewerPage 12 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.