China Touyun Tech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.660	0.660	0.660	0.660	0.660	20,000
2023-02-21	0.680	0.690	0.680	0.690	0.690	680,000
2023-02-20	0.660	0.660	0.660	0.660	0.660	10,000
2023-02-17	0.710	0.710	0.680	0.680	0.680	21,250
2023-02-16	0.700	0.700	0.680	0.680	0.680	140,000
2023-02-15	0.680	0.700	0.660	0.700	0.700	452,500
2023-02-14	0.660	0.670	0.660	0.670	0.670	101,562
2023-02-13	0.700	0.710	0.660	0.690	0.690	1,000,000
2023-02-10	0.680	0.700	0.660	0.680	0.680	170,000
2023-02-09	0.670	0.700	0.670	0.680	0.680	300,000
2023-02-08	0.670	0.700	0.670	0.700	0.700	1,320,000
2023-02-07	0.710	0.710	0.690	0.690	0.690	70,000
2023-02-06	0.690	0.720	0.680	0.680	0.680	120,000
2023-02-03	0.690	0.720	0.690	0.720	0.720	29,375
2023-02-02	0.680	0.700	0.680	0.700	0.700	42,500
2023-02-01	0.740	0.740	0.690	0.720	0.720	360,000
2023-01-31	0.720	0.720	0.690	0.720	0.720	175,000
2023-01-30	0.730	0.740	0.720	0.720	0.720	510,000
2023-01-27	0.710	0.720	0.710	0.720	0.720	202,188
2023-01-26	0.720	0.790	0.700	0.740	0.740	1,560,637
2023-01-20	0.770	0.770	0.710	0.760	0.760	523,125
2023-01-19	0.760	0.760	0.760	0.760	0.760	0
2023-01-18	0.700	0.740	0.700	0.740	0.740	281,562
2023-01-17	0.710	0.710	0.710	0.710	0.710	80,000
2023-01-16	0.700	0.710	0.680	0.700	0.700	410,000
2023-01-13	0.750	0.750	0.690	0.700	0.700	200,000
2023-01-12	0.740	0.750	0.700	0.720	0.720	440,000
2023-01-11	0.700	0.750	0.700	0.730	0.730	352,500
2023-01-10	0.790	0.790	0.720	0.730	0.730	463,125
2023-01-09	0.800	0.800	0.740	0.790	0.790	525,000
2023-01-06	0.710	0.790	0.630	0.710	0.710	1,630,937
2023-01-05	0.480	0.730	0.480	0.690	0.690	2,430,000
2023-01-04	0.430	0.480	0.430	0.470	0.470	500,000
2023-01-03	0.400	0.450	0.400	0.430	0.430	330,000
2022-12-30	0.415	0.445	0.400	0.430	0.430	1,437,812
2022-12-29	0.415	0.420	0.410	0.420	0.420	760,000
2022-12-28	0.400	0.410	0.400	0.410	0.410	150,000
2022-12-23	0.405	0.410	0.405	0.410	0.410	80,000
2022-12-22	0.410	0.410	0.410	0.410	0.410	0
2022-12-21	0.410	0.410	0.390	0.410	0.410	360,000
2022-12-20	0.410	0.410	0.400	0.405	0.405	380,000
2022-12-19	0.400	0.405	0.400	0.400	0.400	150,000
2022-12-16	0.400	0.415	0.395	0.415	0.415	2,090,000
2022-12-15	0.410	0.415	0.405	0.415	0.415	160,000
2022-12-14	0.410	0.410	0.400	0.405	0.405	1,050,000
2022-12-13	0.410	0.410	0.400	0.400	0.400	210,000
2022-12-12	0.405	0.415	0.380	0.380	0.380	525,075
2022-12-09	0.420	0.420	0.395	0.400	0.400	2,540,000
2022-12-08	0.400	0.400	0.400	0.400	0.400	0
2022-12-07	0.415	0.415	0.380	0.400	0.400	852,500
2022-12-06	0.420	0.420	0.385	0.405	0.405	1,042,500
2022-12-05	0.400	0.400	0.365	0.390	0.390	320,000
2022-12-02	0.415	0.415	0.370	0.370	0.370	500,000
2022-12-01	0.415	0.415	0.405	0.405	0.405	1,140,000
2022-11-30	0.400	0.400	0.400	0.400	0.400	0
2022-11-29	0.400	0.420	0.400	0.405	0.405	650,000
2022-11-28	0.445	0.445	0.395	0.395	0.395	1,590,000
2022-11-25	0.450	0.450	0.400	0.445	0.445	460,000
2022-11-24	0.430	0.450	0.430	0.450	0.450	370,000
2022-11-23	0.370	0.430	0.370	0.430	0.430	1,050,000

← NewerPage 16 of 21 · 1,234 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.