China Touyun Tech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	0.480	0.480	0.480	0.480	0.480	20,000
2023-11-15	0.480	0.480	0.480	0.480	0.480	31,250
2023-11-14	0.480	0.480	0.480	0.480	0.480	30,000
2023-11-13	0.465	0.480	0.465	0.480	0.480	21,875
2023-11-10	0.475	0.475	0.470	0.470	0.470	37,500
2023-11-09	0.470	0.480	0.470	0.475	0.475	66,250
2023-11-08	0.480	0.480	0.440	0.455	0.455	110,000
2023-11-07	0.470	0.470	0.470	0.470	0.470	34,375
2023-11-06	0.475	0.475	0.470	0.470	0.470	30,000
2023-11-03	0.485	0.495	0.480	0.480	0.480	390,000
2023-11-02	0.480	0.485	0.475	0.480	0.480	60,000
2023-11-01	0.480	0.480	0.480	0.480	0.480	33,125
2023-10-31	0.430	0.485	0.430	0.485	0.485	220,500
2023-10-30	0.490	0.490	0.490	0.490	0.490	20,000
2023-10-27	0.490	0.490	0.490	0.490	0.490	10,312
2023-10-26	0.490	0.490	0.485	0.490	0.490	110,000
2023-10-25	0.490	0.490	0.490	0.490	0.490	20,000
2023-10-24	0.495	0.495	0.475	0.485	0.485	74,375
2023-10-20	0.480	0.480	0.450	0.475	0.475	115,625
2023-10-19	0.435	0.480	0.435	0.480	0.480	100,000
2023-10-18	0.480	0.480	0.430	0.430	0.430	60,972
2023-10-17	0.490	0.490	0.485	0.490	0.490	126,250
2023-10-16	0.495	0.495	0.495	0.495	0.495	10,000
2023-10-13	0.480	0.490	0.475	0.490	0.490	190,000
2023-10-12	0.420	0.450	0.380	0.445	0.445	233,125
2023-10-11	0.400	0.465	0.400	0.460	0.460	192,500
2023-10-10	0.450	0.495	0.445	0.445	0.445	240,000
2023-10-09	0.460	0.480	0.455	0.480	0.480	20,000
2023-10-06	0.485	0.510	0.470	0.510	0.510	520,000
2023-10-05	0.475	0.475	0.475	0.475	0.475	20,000
2023-10-04	0.480	0.485	0.465	0.480	0.480	230,000
2023-10-03	0.385	0.465	0.385	0.460	0.460	80,000
2023-09-29	0.405	0.485	0.405	0.475	0.475	270,000
2023-09-28	0.355	0.355	0.355	0.355	0.355	700,000
2023-09-27	0.410	0.410	0.355	0.355	0.355	440,000
2023-09-26	0.465	0.475	0.405	0.425	0.425	270,000
2023-09-25	0.425	0.480	0.420	0.475	0.475	120,000
2023-09-22	0.490	0.490	0.490	0.490	0.490	20,000
2023-09-21	0.480	0.490	0.480	0.490	0.490	290,000
2023-09-20	0.420	0.490	0.420	0.485	0.485	96,250
2023-09-19	0.470	0.510	0.470	0.500	0.500	330,000
2023-09-18	0.520	0.520	0.470	0.470	0.470	101,875
2023-09-15	0.420	0.510	0.420	0.460	0.460	377,500
2023-09-14	0.300	0.540	0.245	0.425	0.425	2,777,500
2023-09-13	0.420	0.420	0.295	0.295	0.295	651,562
2023-09-12	0.415	0.445	0.415	0.430	0.430	275,625
2023-09-11	0.465	0.465	0.450	0.450	0.450	440,000
2023-09-07	0.500	0.510	0.450	0.450	0.450	720,000
2023-09-06	0.500	0.500	0.500	0.500	0.500	210,000
2023-09-05	0.510	0.530	0.500	0.500	0.500	150,000
2023-09-04	0.560	0.570	0.530	0.540	0.540	360,000
2023-08-31	0.560	0.590	0.540	0.590	0.590	330,000
2023-08-30	0.580	0.580	0.580	0.580	0.580	0
2023-08-29	0.580	0.610	0.540	0.580	0.580	45,461,874
2023-08-28	0.580	0.580	0.570	0.580	0.580	185,000
2023-08-25	0.550	0.560	0.550	0.560	0.560	116,250
2023-08-24	0.560	0.630	0.530	0.570	0.570	630,000
2023-08-23	0.540	0.550	0.530	0.550	0.550	50,000
2023-08-22	0.570	0.570	0.570	0.570	0.570	10,000
2023-08-21	0.570	0.570	0.570	0.570	0.570	0

← NewerPage 13 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.