China Touyun Tech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.810	0.810	0.810	0.810	0.810	0
2022-05-31	0.790	0.820	0.790	0.820	0.820	2,810,000
2022-05-30	0.820	0.820	0.810	0.810	0.810	820,000
2022-05-27	0.840	0.840	0.790	0.820	0.820	990,000
2022-05-26	0.860	0.860	0.800	0.800	0.800	1,650,000
2022-05-25	0.890	0.890	0.840	0.840	0.840	443,125
2022-05-24	0.880	0.880	0.880	0.880	0.880	0
2022-05-23	0.900	0.900	0.880	0.900	0.900	1,851,250
2022-05-20	0.880	0.900	0.870	0.880	0.880	582,500
2022-05-19	0.830	0.870	0.830	0.870	0.870	3,370,000
2022-05-18	0.840	0.850	0.830	0.840	0.840	1,370,000
2022-05-17	0.900	0.920	0.840	0.840	0.840	1,607,812
2022-05-16	0.950	0.950	0.890	0.890	0.890	2,013,125
2022-05-13	0.920	0.920	0.900	0.900	0.900	651,562
2022-05-12	0.930	0.950	0.890	0.950	0.950	1,760,000
2022-05-11	0.880	0.950	0.860	0.950	0.950	2,072,500
2022-05-10	0.890	0.890	0.830	0.880	0.880	2,331,250
2022-05-06	0.900	0.900	0.860	0.890	0.890	1,620,000
2022-05-05	0.920	0.920	0.890	0.900	0.900	670,000
2022-05-04	0.900	0.900	0.880	0.900	0.900	2,190,000
2022-05-03	0.890	0.910	0.850	0.910	0.910	1,100,000
2022-04-29	0.920	0.920	0.870	0.890	0.890	905,088
2022-04-28	0.910	0.910	0.880	0.910	0.910	389,062
2022-04-27	0.920	0.920	0.900	0.910	0.910	2,071,562
2022-04-26	0.920	0.920	0.860	0.910	0.910	2,083,125
2022-04-25	0.900	0.900	0.900	0.900	0.900	0
2022-04-22	0.900	0.900	0.890	0.900	0.900	1,080,000
2022-04-21	0.900	0.910	0.890	0.910	0.910	1,702,500
2022-04-20	0.980	0.980	0.900	0.950	0.950	1,991,562
2022-04-19	0.920	0.920	0.920	0.920	0.920	0
2022-04-14	0.950	0.950	0.900	0.920	0.920	850,000
2022-04-13	0.940	0.940	0.900	0.930	0.930	1,090,000
2022-04-12	0.920	0.940	0.910	0.940	0.940	1,460,000
2022-04-11	0.920	0.920	0.900	0.920	0.920	1,650,937
2022-04-08	0.900	0.900	0.860	0.900	0.900	1,028,125
2022-04-07	0.950	0.970	0.890	0.890	0.890	1,180,000
2022-04-06	0.910	0.980	0.890	0.980	0.980	1,513,125
2022-04-04	0.920	0.920	0.850	0.910	0.910	1,822,506
2022-04-01	0.910	0.910	0.910	0.910	0.910	0
2022-03-31	0.930	0.930	0.900	0.920	0.920	1,937,936
2022-03-30	0.950	0.950	0.900	0.930	0.930	1,081,562
2022-03-29	0.920	0.970	0.900	0.950	0.950	1,502,500
2022-03-28	0.930	0.930	0.920	0.930	0.930	1,390,000
2022-03-25	0.960	0.960	0.920	0.950	0.950	1,020,000
2022-03-24	0.970	0.980	0.920	0.980	0.980	1,380,000
2022-03-23	1.030	1.030	0.970	0.970	0.970	470,937
2022-03-22	1.000	1.000	0.890	0.990	0.990	2,830,000
2022-03-21	0.950	0.950	0.900	0.900	0.900	923,125
2022-03-18	0.910	0.910	0.870	0.870	0.870	930,000
2022-03-17	1.000	1.000	0.860	0.900	0.900	1,913,125
2022-03-16	0.840	0.910	0.820	0.900	0.900	1,822,500
2022-03-15	0.980	0.980	0.820	0.890	0.890	2,320,000
2022-03-14	0.900	0.960	0.900	0.950	0.950	1,710,893
2022-03-11	1.020	1.020	0.900	0.950	0.950	713,437
2022-03-10	0.910	0.980	0.890	0.980	0.980	1,860,000
2022-03-09	1.000	1.000	0.860	0.880	0.880	730,000
2022-03-08	0.800	0.950	0.780	0.910	0.910	2,635,000
2022-03-07	0.780	0.800	0.780	0.800	0.800	510,000
2022-03-04	0.780	0.800	0.780	0.800	0.800	1,170,000
2022-03-03	0.850	0.850	0.800	0.800	0.800	1,193,125

← NewerPage 19 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.