China Touyun Tech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	0.820	0.820	0.820	0.820	0.820	90,000
2022-08-25	0.820	0.830	0.820	0.830	0.830	150,000
2022-08-24	0.820	0.820	0.820	0.820	0.820	0
2022-08-23	0.840	0.840	0.840	0.840	0.840	0
2022-08-22	0.790	0.790	0.790	0.790	0.790	350,000
2022-08-19	0.840	0.840	0.800	0.800	0.800	620,625
2022-08-18	0.830	0.830	0.830	0.830	0.830	0
2022-08-17	0.800	0.850	0.790	0.840	0.840	820,000
2022-08-16	0.830	0.830	0.770	0.770	0.770	450,000
2022-08-15	0.820	0.820	0.820	0.820	0.820	0
2022-08-12	0.830	0.830	0.830	0.830	0.830	0
2022-08-11	0.820	0.840	0.800	0.840	0.840	1,030,000
2022-08-10	0.820	0.850	0.780	0.780	0.780	632,500
2022-08-09	0.800	0.800	0.800	0.800	0.800	0
2022-08-08	0.720	0.780	0.720	0.780	0.780	1,040,312
2022-08-05	0.730	0.730	0.730	0.730	0.730	0
2022-08-04	0.720	0.720	0.700	0.720	0.720	584,687
2022-08-03	0.700	0.700	0.670	0.700	0.700	760,000
2022-08-02	0.730	0.730	0.660	0.700	0.700	210,000
2022-08-01	0.690	0.690	0.660	0.690	0.690	1,030,000
2022-07-29	0.750	0.800	0.690	0.690	0.690	670,000
2022-07-28	0.700	0.700	0.690	0.700	0.700	161,250
2022-07-27	0.690	0.690	0.690	0.690	0.690	0
2022-07-26	0.690	0.690	0.690	0.690	0.690	0
2022-07-25	0.690	0.740	0.660	0.720	0.720	510,000
2022-07-22	0.660	0.690	0.660	0.690	0.690	55,625
2022-07-21	0.690	0.690	0.690	0.690	0.690	0
2022-07-20	0.680	0.690	0.650	0.670	0.670	250,000
2022-07-19	0.700	0.700	0.700	0.700	0.700	0
2022-07-18	0.710	0.720	0.680	0.700	0.700	316,250
2022-07-15	0.690	0.690	0.680	0.680	0.680	20,000
2022-07-14	0.700	0.700	0.680	0.690	0.690	390,000
2022-07-13	0.720	0.750	0.720	0.720	0.720	678,253
2022-07-12	0.750	0.750	0.750	0.750	0.750	80,000
2022-07-11	0.740	0.750	0.740	0.750	0.750	20,000
2022-07-08	0.710	0.740	0.710	0.740	0.740	50,000
2022-07-07	0.740	0.740	0.740	0.740	0.740	10,000
2022-07-06	0.690	0.750	0.690	0.750	0.750	200,000
2022-07-05	0.690	0.730	0.690	0.730	0.730	250,000
2022-07-04	0.690	0.730	0.690	0.730	0.730	150,000
2022-06-30	0.710	0.720	0.700	0.700	0.700	383,125
2022-06-29	0.720	0.720	0.690	0.690	0.690	30,000
2022-06-28	0.690	0.720	0.690	0.720	0.720	47,962
2022-06-27	0.690	0.720	0.690	0.720	0.720	1,470,000
2022-06-24	0.700	0.700	0.690	0.700	0.700	509,525
2022-06-23	0.710	0.710	0.690	0.690	0.690	170,000
2022-06-22	0.750	0.750	0.700	0.700	0.700	457,500
2022-06-21	0.720	0.740	0.700	0.720	0.720	930,000
2022-06-20	0.720	0.720	0.690	0.700	0.700	261,875
2022-06-17	0.720	0.720	0.720	0.720	0.720	0
2022-06-16	0.720	0.720	0.660	0.700	0.700	796,250
2022-06-15	0.730	0.740	0.700	0.740	0.740	243,125
2022-06-14	0.700	0.700	0.700	0.700	0.700	0
2022-06-13	0.720	0.720	0.720	0.720	0.720	0
2022-06-10	0.710	0.730	0.690	0.730	0.730	243,125
2022-06-09	0.720	0.760	0.670	0.730	0.730	683,125
2022-06-08	0.770	0.770	0.710	0.720	0.720	1,360,000
2022-06-07	0.760	0.770	0.750	0.750	0.750	220,000
2022-06-06	0.820	0.830	0.780	0.780	0.780	240,000
2022-06-02	0.790	0.790	0.790	0.790	0.790	0

← NewerPage 18 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.