China Tontine Wines Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.950	0.950	0.930	0.930	0.930	2,000
2023-11-14	0.860	0.920	0.860	0.900	0.900	144,000
2023-11-13	0.900	0.900	0.900	0.900	0.900	2,000
2023-11-10	0.920	0.920	0.900	0.910	0.910	235,200
2023-11-09	0.910	0.950	0.900	0.950	0.950	154,400
2023-11-08	0.930	0.930	0.920	0.920	0.920	119,600
2023-11-07	0.940	0.970	0.930	0.930	0.930	222,000
2023-11-06	0.920	0.960	0.920	0.960	0.960	193,200
2023-11-03	0.950	0.970	0.920	0.970	0.970	676,000
2023-11-02	0.910	0.930	0.910	0.930	0.930	6,000
2023-11-01	0.920	0.930	0.910	0.910	0.910	332,000
2023-10-31	0.930	0.960	0.920	0.920	0.920	144,000
2023-10-30	0.950	0.990	0.930	0.930	0.930	298,000
2023-10-27	0.990	0.990	0.930	0.950	0.950	380,000
2023-10-26	0.930	1.010	0.930	1.010	1.010	405,000
2023-10-25	0.890	0.960	0.890	0.960	0.960	787,800
2023-10-24	0.950	0.980	0.900	0.900	0.900	612,400
2023-10-20	0.960	1.010	0.910	1.010	1.010	439,600
2023-10-19	0.900	1.020	0.900	1.000	1.000	400,000
2023-10-18	0.950	1.030	0.950	1.030	1.030	80,200
2023-10-17	0.960	1.060	0.920	1.060	1.060	160,200
2023-10-16	0.850	1.060	0.830	1.000	1.000	1,252,400
2023-10-13	1.000	1.000	0.880	0.880	0.880	338,000
2023-10-12	0.900	1.100	0.820	1.100	1.100	713,800
2023-10-11	0.900	0.900	0.810	0.820	0.820	60,000
2023-10-10	0.800	0.850	0.800	0.810	0.810	211,200
2023-10-09	0.800	0.940	0.800	0.940	0.940	82,000
2023-10-06	0.820	0.830	0.810	0.810	0.810	156,200
2023-10-05	0.840	0.840	0.830	0.830	0.830	41,200
2023-10-04	0.880	0.880	0.820	0.820	0.820	51,000
2023-10-03	0.820	0.860	0.800	0.860	0.860	120,600
2023-09-29	0.830	0.840	0.820	0.840	0.840	71,000
2023-09-28	0.830	0.890	0.830	0.840	0.840	113,400
2023-09-27	0.790	0.900	0.790	0.890	0.890	216,400
2023-09-26	0.900	0.900	0.860	0.870	0.870	88,000
2023-09-25	0.820	0.940	0.820	0.920	0.920	77,800
2023-09-22	0.850	0.900	0.840	0.850	0.850	229,000
2023-09-21	0.860	0.950	0.840	0.950	0.950	20,600
2023-09-20	0.810	1.000	0.800	1.000	1.000	517,600
2023-09-19	0.800	0.920	0.790	0.920	0.920	499,200
2023-09-18	1.050	1.050	0.840	0.860	0.860	593,200
2023-09-15	1.060	1.060	0.900	0.950	0.950	130,600
2023-09-14	1.090	1.090	0.940	0.960	0.960	56,000
2023-09-13	1.120	1.120	0.950	0.990	0.990	270,800
2023-09-12	1.060	1.170	1.000	1.030	1.030	409,400
2023-09-11	0.096	0.106	0.096	0.097	0.970	3,982,000
2023-09-07	0.104	0.107	0.099	0.101	1.010	90,000
2023-09-06	0.105	0.105	0.101	0.104	1.040	142,000
2023-09-05	0.100	0.108	0.100	0.106	1.060	610,000
2023-09-04	0.106	0.109	0.099	0.108	1.080	2,306,000
2023-08-31	0.115	0.115	0.099	0.103	1.030	2,022,000
2023-08-30	0.107	0.107	0.101	0.106	1.060	1,492,000
2023-08-29	0.110	0.110	0.102	0.103	1.030	2,310,000
2023-08-28	0.120	0.120	0.110	0.110	1.100	2,282,000
2023-08-25	0.118	0.120	0.110	0.118	1.180	1,652,000
2023-08-24	0.112	0.118	0.105	0.114	1.140	1,532,000
2023-08-23	0.111	0.118	0.106	0.118	1.180	2,916,000
2023-08-22	0.115	0.119	0.102	0.118	1.180	5,018,000
2023-08-21	0.122	0.128	0.118	0.122	1.220	1,588,000
2023-08-18	0.120	0.122	0.113	0.122	1.220	2,884,000

← NewerPage 13 of 21 · 1,228 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.