China Touyun Tech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-22	0.395	0.395	0.360	0.370	0.370	1,350,000
2022-11-21	0.390	0.390	0.390	0.390	0.390	0
2022-11-18	0.400	0.400	0.400	0.400	0.400	0
2022-11-17	0.405	0.405	0.390	0.395	0.395	520,000
2022-11-16	0.430	0.430	0.360	0.395	0.395	980,000
2022-11-15	0.400	0.410	0.395	0.410	0.410	470,000
2022-11-14	0.425	0.430	0.400	0.415	0.415	150,000
2022-11-11	0.430	0.440	0.385	0.410	0.410	1,760,625
2022-11-10	0.435	0.435	0.435	0.435	0.435	0
2022-11-09	0.435	0.435	0.435	0.435	0.435	0
2022-11-08	0.465	0.465	0.400	0.435	0.435	860,000
2022-11-07	0.445	0.470	0.445	0.470	0.470	760,000
2022-11-04	0.440	0.440	0.440	0.440	0.440	0
2022-11-03	0.450	0.450	0.430	0.440	0.440	570,000
2022-11-02	0.500	0.500	0.380	0.430	0.430	1,490,000
2022-11-01	0.500	0.500	0.495	0.495	0.495	170,000
2022-10-31	0.510	0.510	0.510	0.510	0.510	0
2022-10-28	0.510	0.540	0.510	0.540	0.540	100,000
2022-10-27	0.520	0.520	0.520	0.520	0.520	0
2022-10-26	0.520	0.520	0.520	0.520	0.520	0
2022-10-25	0.530	0.530	0.530	0.530	0.530	0
2022-10-24	0.540	0.540	0.540	0.540	0.540	0
2022-10-21	0.475	0.550	0.465	0.550	0.550	178,750
2022-10-20	0.610	0.610	0.500	0.510	0.510	1,430,000
2022-10-19	0.620	0.620	0.620	0.620	0.620	0
2022-10-18	0.610	0.630	0.590	0.620	0.620	990,000
2022-10-17	0.620	0.620	0.620	0.620	0.620	0
2022-10-14	0.620	0.620	0.600	0.600	0.600	161,250
2022-10-13	0.620	0.620	0.620	0.620	0.620	0
2022-10-12	0.610	0.610	0.610	0.610	0.610	470,000
2022-10-11	0.630	0.630	0.610	0.610	0.610	40,199
2022-10-10	0.620	0.650	0.620	0.650	0.650	120,000
2022-10-07	0.620	0.620	0.620	0.620	0.620	0
2022-10-06	0.600	0.600	0.600	0.600	0.600	0
2022-10-05	0.620	0.620	0.620	0.620	0.620	0
2022-10-03	0.610	0.640	0.610	0.640	0.640	80,000
2022-09-30	0.640	0.720	0.600	0.630	0.630	432,155
2022-09-29	0.640	0.640	0.600	0.630	0.630	240,000
2022-09-28	0.620	0.630	0.580	0.630	0.630	190,000
2022-09-27	0.590	0.630	0.580	0.630	0.630	175,625
2022-09-26	0.630	0.640	0.620	0.640	0.640	900,000
2022-09-23	0.640	0.640	0.620	0.620	0.620	350,000
2022-09-22	0.620	0.620	0.620	0.620	0.620	0
2022-09-21	0.640	0.640	0.610	0.620	0.620	370,000
2022-09-20	0.640	0.650	0.620	0.650	0.650	650,000
2022-09-19	0.650	0.650	0.640	0.650	0.650	870,000
2022-09-16	0.660	0.660	0.630	0.660	0.660	350,000
2022-09-15	0.640	0.660	0.610	0.650	0.650	470,000
2022-09-14	0.600	0.680	0.530	0.630	0.630	965,000
2022-09-13	0.760	0.760	0.570	0.580	0.580	2,033,751
2022-09-09	0.760	0.770	0.740	0.770	0.770	320,000
2022-09-08	0.750	0.760	0.730	0.730	0.730	440,000
2022-09-07	0.770	0.780	0.770	0.780	0.780	220,000
2022-09-06	0.790	0.800	0.770	0.770	0.770	240,000
2022-09-05	0.770	0.770	0.770	0.770	0.770	0
2022-09-02	0.820	0.820	0.790	0.790	0.790	350,000
2022-09-01	0.780	0.780	0.780	0.780	0.780	20,000
2022-08-31	0.810	0.810	0.790	0.800	0.800	520,000
2022-08-30	0.840	0.840	0.770	0.790	0.790	900,000
2022-08-29	0.820	0.830	0.810	0.830	0.830	330,000

← NewerPage 17 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.