Tibet Water Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.480	0.500	0.410	0.415	0.400	3,836,000
2022-11-18	0.490	0.500	0.460	0.485	0.468	1,558,000
2022-11-17	0.415	0.500	0.415	0.440	0.424	1,761,000
2022-11-16	0.420	0.430	0.410	0.415	0.400	61,000
2022-11-15	0.425	0.430	0.425	0.425	0.410	44,000
2022-11-14	0.450	0.450	0.415	0.425	0.410	105,000
2022-11-11	0.405	0.440	0.405	0.440	0.424	1,055,000
2022-11-10	0.410	0.410	0.400	0.405	0.390	371,000
2022-11-09	0.390	0.415	0.390	0.395	0.381	57,000
2022-11-08	0.420	0.420	0.390	0.400	0.386	359,000
2022-11-07	0.425	0.425	0.370	0.400	0.386	2,769,000
2022-11-04	0.420	0.430	0.410	0.425	0.410	33,000
2022-11-03	0.415	0.430	0.410	0.410	0.395	232,000
2022-11-02	0.415	0.415	0.415	0.415	0.400	114,000
2022-11-01	0.415	0.415	0.415	0.415	0.400	0
2022-10-31	0.440	0.450	0.415	0.415	0.400	85,000
2022-10-28	0.465	0.480	0.420	0.435	0.419	406,000
2022-10-27	0.420	0.440	0.420	0.440	0.424	493,000
2022-10-26	0.430	0.435	0.415	0.415	0.400	1,289,000
2022-10-25	0.430	0.440	0.415	0.430	0.415	269,000
2022-10-24	0.450	0.460	0.435	0.440	0.424	467,000
2022-10-21	0.470	0.470	0.460	0.465	0.448	472,000
2022-10-20	0.445	0.450	0.445	0.445	0.429	342,000
2022-10-19	0.445	0.455	0.445	0.450	0.434	526,000
2022-10-18	0.450	0.450	0.440	0.450	0.434	920,000
2022-10-17	0.445	0.465	0.445	0.450	0.434	35,000
2022-10-14	0.435	0.465	0.430	0.460	0.443	745,000
2022-10-13	0.440	0.440	0.440	0.440	0.424	0
2022-10-12	0.445	0.445	0.435	0.440	0.424	852,000
2022-10-11	0.455	0.470	0.450	0.450	0.434	86,000
2022-10-10	0.455	0.460	0.455	0.460	0.443	11,000
2022-10-07	0.470	0.470	0.460	0.465	0.448	403,000
2022-10-06	0.460	0.470	0.460	0.470	0.453	169,000
2022-10-05	0.460	0.460	0.460	0.460	0.443	1,280,000
2022-10-03	0.455	0.465	0.445	0.450	0.434	363,000
2022-09-30	0.445	0.455	0.445	0.450	0.434	701,000
2022-09-29	0.445	0.455	0.440	0.455	0.439	1,104,000
2022-09-28	0.450	0.455	0.445	0.455	0.439	428,000
2022-09-27	0.455	0.465	0.445	0.460	0.443	1,354,000
2022-09-26	0.450	0.465	0.450	0.450	0.434	2,662,000
2022-09-23	0.465	0.465	0.450	0.455	0.439	12,141,000
2022-09-22	0.470	0.470	0.460	0.465	0.448	553,000
2022-09-21	0.475	0.480	0.470	0.470	0.453	338,000
2022-09-20	0.485	0.485	0.470	0.475	0.458	2,339,000
2022-09-19	0.495	0.495	0.475	0.485	0.468	2,399,000
2022-09-16	0.500	0.510	0.490	0.490	0.472	2,161,000
2022-09-15	0.510	0.510	0.495	0.500	0.482	3,830,000
2022-09-14	0.510	0.510	0.485	0.500	0.482	3,764,000
2022-09-13	0.520	0.520	0.510	0.520	0.501	237,000
2022-09-09	0.530	0.530	0.510	0.520	0.501	1,592,000
2022-09-08	0.550	0.550	0.530	0.550	0.530	892,000
2022-09-07	0.560	0.560	0.550	0.550	0.530	1,012,000
2022-09-06	0.560	0.580	0.540	0.560	0.540	1,255,780
2022-09-05	0.560	0.560	0.540	0.560	0.540	940,000
2022-09-02	0.550	0.570	0.550	0.570	0.549	1,325,000
2022-09-01	0.530	0.570	0.530	0.560	0.540	45,402,000
2022-08-31	0.520	0.600	0.510	0.520	0.501	33,737,000
2022-08-30	0.510	0.550	0.510	0.540	0.521	2,460,000
2022-08-29	0.500	0.530	0.495	0.520	0.501	13,763,000
2022-08-26	0.520	0.530	0.500	0.510	0.492	1,787,000

← NewerPage 17 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.