Tibet Water Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	0.435	0.445	0.430	0.440	0.440	929,000
2023-02-20	0.425	0.455	0.425	0.450	0.450	1,353,013
2023-02-17	0.425	0.450	0.425	0.430	0.430	846,000
2023-02-16	0.470	0.570	0.435	0.435	0.435	137,280,000
2023-02-15	0.415	0.415	0.410	0.410	0.410	386,000
2023-02-14	0.425	0.425	0.415	0.415	0.415	21,000
2023-02-13	0.435	0.435	0.435	0.435	0.435	105,000
2023-02-10	0.425	0.435	0.415	0.435	0.435	783,000
2023-02-09	0.410	0.445	0.410	0.420	0.420	2,093,000
2023-02-08	0.420	0.420	0.410	0.415	0.415	145,000
2023-02-07	0.435	0.440	0.420	0.425	0.425	1,001,000
2023-02-06	0.430	0.435	0.420	0.435	0.435	941,000
2023-02-03	0.435	0.445	0.430	0.430	0.430	485,000
2023-02-02	0.425	0.450	0.425	0.445	0.445	1,105,000
2023-02-01	0.420	0.440	0.420	0.430	0.430	265,000
2023-01-31	0.420	0.430	0.410	0.420	0.420	1,358,000
2023-01-30	0.430	0.440	0.420	0.420	0.420	106,000
2023-01-27	0.410	0.445	0.395	0.430	0.430	4,672,000
2023-01-26	0.410	0.410	0.395	0.400	0.400	780,000
2023-01-20	0.410	0.435	0.405	0.410	0.410	543,000
2023-01-19	0.395	0.415	0.395	0.410	0.410	956,000
2023-01-18	0.390	0.425	0.390	0.395	0.395	1,138,000
2023-01-17	0.400	0.410	0.390	0.390	0.390	466,000
2023-01-16	0.385	0.405	0.385	0.400	0.400	1,301,000
2023-01-13	0.395	0.395	0.380	0.385	0.385	1,577,000
2023-01-12	0.395	0.400	0.390	0.390	0.390	137,000
2023-01-11	0.390	0.405	0.390	0.400	0.400	1,308,000
2023-01-10	0.390	0.390	0.385	0.390	0.390	395,000
2023-01-09	0.400	0.410	0.395	0.405	0.405	112,000
2023-01-06	0.395	0.405	0.390	0.405	0.405	982,000
2023-01-05	0.410	0.420	0.395	0.395	0.395	940,000
2023-01-04	0.380	0.405	0.380	0.400	0.400	1,911,000
2023-01-03	0.390	0.400	0.375	0.380	0.380	4,612,000
2022-12-30	0.380	0.405	0.380	0.400	0.400	1,846,000
2022-12-29	0.365	0.390	0.365	0.380	0.380	525,000
2022-12-28	0.380	0.385	0.370	0.370	0.370	2,275,000
2022-12-23	0.400	0.400	0.375	0.385	0.385	3,369,000
2022-12-22	0.420	0.420	0.390	0.400	0.400	348,000
2022-12-21	0.400	0.415	0.400	0.405	0.405	113,000
2022-12-20	0.420	0.420	0.385	0.395	0.395	545,000
2022-12-19	0.420	0.420	0.420	0.420	0.420	32,000
2022-12-16	0.425	0.435	0.420	0.420	0.420	404,000
2022-12-15	0.420	0.430	0.420	0.420	0.420	29,000
2022-12-14	0.425	0.425	0.425	0.425	0.425	0
2022-12-13	0.445	0.460	0.425	0.425	0.425	1,288,000
2022-12-12	0.445	0.460	0.440	0.445	0.445	1,142,000
2022-12-09	0.450	0.455	0.450	0.450	0.434	1,036,000
2022-12-08	0.455	0.460	0.445	0.455	0.439	799,000
2022-12-07	0.435	0.455	0.435	0.455	0.439	2,917,000
2022-12-06	0.440	0.455	0.440	0.450	0.434	1,371,500
2022-12-05	0.435	0.445	0.430	0.445	0.429	1,555,000
2022-12-02	0.430	0.440	0.415	0.440	0.424	6,770,000
2022-12-01	0.435	0.440	0.415	0.435	0.419	1,021,000
2022-11-30	0.420	0.435	0.415	0.420	0.405	409,000
2022-11-29	0.425	0.450	0.420	0.420	0.405	823,000
2022-11-28	0.430	0.440	0.420	0.420	0.405	271,000
2022-11-25	0.425	0.440	0.425	0.430	0.415	383,000
2022-11-24	0.420	0.430	0.390	0.420	0.405	2,584,000
2022-11-23	0.440	0.440	0.420	0.420	0.405	153,000
2022-11-22	0.425	0.440	0.425	0.435	0.419	530,000

← NewerPage 16 of 21 · 1,229 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.