Tibet Water Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-31	0.480	0.480	0.435	0.455	0.439	2,740,000
2022-05-30	0.430	0.475	0.430	0.455	0.439	934,000
2022-05-27	0.440	0.465	0.420	0.420	0.405	1,006,000
2022-05-26	0.440	0.445	0.415	0.415	0.400	1,650,000
2022-05-25	0.410	0.445	0.410	0.435	0.419	480,000
2022-05-24	0.450	0.475	0.400	0.415	0.400	5,045,000
2022-05-23	0.490	0.530	0.430	0.430	0.415	10,988,000
2022-05-20	0.510	0.510	0.510	0.510	0.492	18,000
2022-05-19	0.520	0.520	0.495	0.520	0.501	285,000
2022-05-18	0.475	0.550	0.475	0.510	0.492	6,342,000
2022-05-17	0.470	0.470	0.455	0.470	0.453	233,000
2022-05-16	0.510	0.510	0.430	0.460	0.443	3,716,000
2022-05-13	0.480	0.510	0.480	0.510	0.492	142,000
2022-05-12	0.475	0.475	0.470	0.470	0.453	27,000
2022-05-11	0.475	0.475	0.475	0.475	0.458	0
2022-05-10	0.475	0.475	0.475	0.475	0.458	0
2022-05-06	0.470	0.485	0.470	0.480	0.463	72,000
2022-05-05	0.485	0.485	0.485	0.485	0.468	0
2022-05-04	0.480	0.490	0.475	0.485	0.468	223,000
2022-05-03	0.490	0.490	0.475	0.485	0.468	825,000
2022-04-29	0.485	0.495	0.485	0.490	0.472	22,000
2022-04-28	0.490	0.500	0.485	0.500	0.482	1,179,000
2022-04-27	0.465	0.495	0.465	0.475	0.458	49,000
2022-04-26	0.485	0.490	0.480	0.490	0.472	147,000
2022-04-25	0.485	0.530	0.480	0.520	0.501	158,000
2022-04-22	0.530	0.530	0.495	0.500	0.482	16,000
2022-04-21	0.510	0.510	0.510	0.510	0.492	0
2022-04-20	0.510	0.520	0.500	0.510	0.492	101,000
2022-04-19	0.500	0.520	0.500	0.500	0.482	134,000
2022-04-14	0.540	0.550	0.480	0.520	0.501	2,711,000
2022-04-13	0.560	0.560	0.530	0.540	0.521	740,000
2022-04-12	0.560	0.560	0.540	0.550	0.530	842,000
2022-04-11	0.590	0.590	0.540	0.560	0.540	381,000
2022-04-08	0.560	0.600	0.540	0.590	0.569	345,000
2022-04-07	0.560	0.580	0.560	0.580	0.559	147,000
2022-04-06	0.580	0.580	0.560	0.560	0.540	865,000
2022-04-04	0.550	0.600	0.550	0.600	0.578	1,141,000
2022-04-01	0.580	0.580	0.550	0.550	0.530	248,000
2022-03-31	0.550	0.590	0.550	0.550	0.530	2,429,000
2022-03-30	0.600	0.620	0.550	0.550	0.530	1,096,000
2022-03-29	0.580	0.580	0.540	0.550	0.530	30,000
2022-03-28	0.550	0.560	0.550	0.550	0.530	38,000
2022-03-25	0.570	0.570	0.550	0.560	0.540	722,000
2022-03-24	0.530	0.540	0.530	0.540	0.521	434,000
2022-03-23	0.520	0.530	0.500	0.530	0.511	2,332,000
2022-03-22	0.500	0.520	0.500	0.500	0.482	2,223,000
2022-03-21	0.465	0.480	0.465	0.480	0.463	971,000
2022-03-18	0.485	0.490	0.485	0.490	0.472	28,000
2022-03-17	0.480	0.485	0.465	0.485	0.468	282,000
2022-03-16	0.475	0.500	0.455	0.500	0.482	1,069,000
2022-03-15	0.455	0.500	0.440	0.450	0.434	2,205,000
2022-03-14	0.500	0.500	0.480	0.480	0.463	20,000
2022-03-11	0.480	0.485	0.480	0.485	0.468	15,000
2022-03-10	0.490	0.490	0.480	0.480	0.463	7,000
2022-03-09	0.455	0.490	0.450	0.490	0.472	72,000
2022-03-08	0.490	0.490	0.455	0.455	0.439	16,000
2022-03-07	0.470	0.500	0.450	0.490	0.472	158,000
2022-03-04	0.490	0.510	0.485	0.485	0.468	203,000
2022-03-03	0.510	0.510	0.500	0.500	0.482	458,000
2022-03-02	0.500	0.510	0.500	0.500	0.482	859,000

← NewerPage 19 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.