Tibet Water Resources Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-01	0.530	0.540	0.520	0.520	0.501	397,000
2022-02-28	0.510	0.540	0.500	0.540	0.521	61,000
2022-02-25	0.530	0.530	0.530	0.530	0.511	260,000
2022-02-24	0.540	0.540	0.540	0.540	0.521	47,000
2022-02-23	0.550	0.550	0.540	0.550	0.530	62,000
2022-02-22	0.540	0.540	0.540	0.540	0.521	122,000
2022-02-21	0.550	0.550	0.550	0.550	0.530	23,000
2022-02-18	0.550	0.550	0.550	0.550	0.530	115,000
2022-02-17	0.540	0.550	0.540	0.550	0.530	100,000
2022-02-16	0.550	0.550	0.540	0.550	0.530	118,000
2022-02-15	0.550	0.550	0.550	0.550	0.530	26,000
2022-02-14	0.550	0.560	0.540	0.550	0.530	74,000
2022-02-11	0.560	0.560	0.560	0.560	0.540	4,000
2022-02-10	0.540	0.560	0.530	0.560	0.540	442,000
2022-02-09	0.570	0.570	0.530	0.550	0.530	668,000
2022-02-08	0.550	0.570	0.540	0.560	0.540	107,000
2022-02-07	0.590	0.590	0.550	0.570	0.549	417,000
2022-02-04	0.570	0.590	0.570	0.590	0.569	7,000
2022-01-31	0.570	0.570	0.570	0.570	0.549	0
2022-01-28	0.570	0.570	0.570	0.570	0.549	0
2022-01-27	0.550	0.570	0.550	0.570	0.549	30,000
2022-01-26	0.530	0.560	0.530	0.550	0.530	302,000
2022-01-25	0.550	0.550	0.550	0.550	0.530	20,000
2022-01-24	0.560	0.580	0.550	0.550	0.530	8,000
2022-01-21	0.580	0.590	0.560	0.560	0.540	505,000
2022-01-20	0.560	0.560	0.550	0.560	0.540	242,000
2022-01-19	0.580	0.600	0.580	0.580	0.559	103,000
2022-01-18	0.560	0.580	0.560	0.580	0.559	207,000
2022-01-17	0.580	0.580	0.580	0.580	0.559	0
2022-01-14	0.560	0.580	0.560	0.580	0.559	411,000
2022-01-13	0.580	0.600	0.570	0.580	0.559	599,000
2022-01-12	0.570	0.580	0.560	0.570	0.549	397,000
2022-01-11	0.550	0.580	0.550	0.580	0.559	1,137,000
2022-01-10	0.590	0.590	0.520	0.580	0.559	323,000
2022-01-07	0.570	0.570	0.570	0.570	0.549	0
2022-01-06	0.560	0.590	0.550	0.570	0.549	312,000
2022-01-05	0.570	0.590	0.560	0.560	0.540	223,000
2022-01-04	0.560	0.600	0.560	0.570	0.549	854,000
2022-01-03	0.570	0.580	0.560	0.560	0.540	230,000
2021-12-31	0.600	0.600	0.570	0.570	0.549	90,000
2021-12-30	0.540	0.600	0.530	0.600	0.578	533,000
2021-12-29	0.610	0.610	0.530	0.540	0.521	1,502,000
2021-12-28	0.620	0.630	0.610	0.620	0.598	582,000
2021-12-24	0.620	0.630	0.620	0.620	0.598	95,000
2021-12-23	0.590	0.590	0.590	0.590	0.569	44,000
2021-12-22	0.580	0.640	0.580	0.590	0.569	596,000
2021-12-21	0.590	0.590	0.560	0.570	0.549	202,000
2021-12-20	0.590	0.590	0.540	0.580	0.559	495,000
2021-12-17	0.560	0.590	0.560	0.560	0.540	232,000
2021-12-16	0.550	0.590	0.530	0.590	0.569	862,000
2021-12-15	0.580	0.580	0.530	0.550	0.530	597,000
2021-12-14	0.580	0.580	0.580	0.580	0.559	0
2021-12-13	0.560	0.600	0.560	0.590	0.569	239,000
2021-12-10	0.580	0.580	0.530	0.570	0.549	22,000
2021-12-09	0.520	0.590	0.520	0.590	0.569	602,000
2021-12-08	0.520	0.520	0.520	0.520	0.501	23,000
2021-12-07	0.550	0.550	0.520	0.520	0.501	2,000
2021-12-06	0.520	0.520	0.510	0.520	0.501	121,000
2021-12-03	0.540	0.540	0.530	0.530	0.511	146,000
2021-12-02	0.520	0.540	0.520	0.540	0.521	110,000

← NewerPage 20 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.