China Touyun Tech Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-02	0.840	0.840	0.810	0.820	0.820	721,259
2022-03-01	0.870	0.870	0.800	0.840	0.840	1,065,937
2022-02-28	0.870	0.880	0.820	0.840	0.840	2,527,500
2022-02-25	0.890	0.890	0.850	0.870	0.870	1,390,000
2022-02-24	0.870	0.900	0.840	0.890	0.890	1,230,000
2022-02-23	0.900	0.900	0.830	0.870	0.870	590,000
2022-02-22	0.900	0.900	0.800	0.830	0.830	2,230,000
2022-02-21	0.930	0.950	0.800	0.850	0.850	2,900,000
2022-02-18	0.930	0.940	0.900	0.920	0.920	1,420,000
2022-02-17	0.990	0.990	0.950	0.960	0.960	1,480,000
2022-02-16	1.020	1.020	0.950	0.970	0.970	15,279,637
2022-02-15	1.020	1.020	0.950	0.960	0.960	2,300,000
2022-02-14	1.040	1.040	0.990	1.000	1.000	540,000
2022-02-11	1.030	1.030	1.020	1.020	1.020	400,000
2022-02-10	0.990	1.040	0.970	1.020	1.020	1,920,000
2022-02-09	1.070	1.070	0.950	0.990	0.990	1,240,312
2022-02-08	1.030	1.030	1.030	1.030	1.030	0
2022-02-07	1.090	1.090	1.030	1.040	1.040	1,250,000
2022-02-04	1.100	1.100	1.040	1.070	1.070	820,000
2022-01-31	1.050	1.050	1.050	1.050	1.050	0
2022-01-28	1.000	1.050	0.970	1.050	1.050	1,220,000
2022-01-27	1.010	1.010	0.980	1.000	1.000	380,000
2022-01-26	1.020	1.040	0.980	1.010	1.010	1,100,000
2022-01-25	1.070	1.070	1.000	1.030	1.030	1,380,000
2022-01-24	1.150	1.150	1.040	1.070	1.070	880,000
2022-01-21	1.150	1.150	1.040	1.080	1.080	1,151,875
2022-01-20	1.050	1.050	1.040	1.050	1.050	740,000
2022-01-19	1.080	1.090	1.050	1.050	1.050	410,000
2022-01-18	1.100	1.100	1.000	1.050	1.050	1,363,125
2022-01-17	1.030	1.090	1.030	1.050	1.050	980,009
2022-01-14	1.100	1.130	1.000	1.030	1.030	770,000
2022-01-13	1.180	1.180	1.020	1.080	1.080	971,562
2022-01-12	1.150	1.150	0.980	1.100	1.100	1,490,000
2022-01-11	1.110	1.110	1.010	1.040	1.040	1,360,162
2022-01-10	1.190	1.190	1.060	1.130	1.130	1,510,000
2022-01-07	1.290	1.290	1.140	1.140	1.140	840,000
2022-01-06	1.330	1.330	1.200	1.240	1.240	930,000
2022-01-05	1.320	1.320	1.200	1.300	1.300	3,290,000
2022-01-04	1.400	1.400	1.260	1.290	1.290	750,625
2022-01-03	1.380	1.380	1.290	1.330	1.330	1,660,000
2021-12-31	1.320	1.320	1.280	1.320	1.320	170,000
2021-12-30	1.320	1.320	1.280	1.310	1.310	410,000
2021-12-29	1.280	1.290	1.260	1.290	1.290	600,625
2021-12-28	1.190	1.280	1.190	1.280	1.280	2,562,500
2021-12-24	1.280	1.280	1.090	1.200	1.200	1,101,875
2021-12-23	1.470	1.470	1.220	1.280	1.280	2,810,000
2021-12-22	1.500	1.500	1.440	1.470	1.470	1,810,000
2021-12-21	1.520	1.540	1.470	1.490	1.490	2,911,875
2021-12-20	1.550	1.550	1.470	1.500	1.500	2,330,312
2021-12-17	1.500	1.560	1.480	1.500	1.500	1,570,000
2021-12-16	1.590	1.590	1.460	1.510	1.510	2,280,000
2021-12-15	1.610	1.610	1.510	1.580	1.580	2,922,500
2021-12-14	1.590	1.600	1.400	1.600	1.600	5,325,000
2021-12-13	1.600	1.600	1.570	1.580	1.580	1,923,125
2021-12-10	1.610	1.620	1.570	1.590	1.590	3,371,250
2021-12-09	1.620	1.630	1.590	1.610	1.610	2,153,125
2021-12-08	1.620	1.620	1.570	1.620	1.620	2,202,812
2021-12-07	1.620	1.650	1.570	1.600	1.600	2,361,250
2021-12-06	1.640	1.640	1.550	1.630	1.630	3,041,912
2021-12-03	1.650	1.650	1.540	1.620	1.620	3,024,374

← NewerPage 20 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.