Taizhou Water Group Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.515	0.515	0.510	0.510	0.510	34,000
2026-10-22	0.520	0.520	0.515	0.520	0.520	4,000
2026-10-21	0.530	0.530	0.525	0.525	0.525	2,000
2026-10-20	0.545	0.545	0.535	0.535	0.535	0
2026-10-16	0.545	0.545	0.540	0.540	0.540	0
2026-10-15	0.545	0.545	0.545	0.545	0.545	6,000
2026-10-14	0.560	0.560	0.550	0.550	0.550	5,000
2026-10-13	0.600	0.600	0.560	0.560	0.560	29,000
2026-10-12	0.605	0.605	0.605	0.605	0.605	1,000
2026-10-09	0.620	0.620	0.610	0.610	0.610	4,000
2026-10-08	0.620	0.620	0.615	0.615	0.615	4,000
2026-10-07	0.620	0.620	0.620	0.620	0.620	0
2026-10-06	0.620	0.620	0.620	0.620	0.620	0
2026-10-05	0.620	0.620	0.620	0.620	0.620	4,000
2026-10-02	0.620	0.620	0.620	0.620	0.620	1,000
2026-09-30	0.620	0.620	0.620	0.620	0.620	0
2026-09-29	0.630	0.630	0.600	0.620	0.620	30,000
2026-09-28	0.635	0.635	0.630	0.630	0.630	14,000
2026-09-25	0.590	0.640	0.590	0.640	0.640	20,000
2026-09-24	0.720	0.780	0.550	0.640	0.640	131,000
2026-09-23	0.630	0.630	0.630	0.630	0.630	0
2026-09-22	0.640	0.640	0.630	0.630	0.630	16,000
2026-09-21	0.640	0.640	0.640	0.640	0.640	0
2026-09-18	0.685	0.685	0.620	0.650	0.650	26,000
2026-09-17	0.665	0.665	0.605	0.605	0.605	7,000
2026-09-16	0.645	0.700	0.600	0.635	0.635	332,000
2026-09-15	0.800	0.800	0.795	0.795	0.795	4,000
2026-09-14	0.775	0.775	0.775	0.775	0.775	0
2026-09-11	0.775	0.795	0.775	0.775	0.775	4,000
2026-09-10	0.780	0.780	0.630	0.720	0.720	11,000
2026-09-09	0.700	0.775	0.650	0.700	0.700	229,000
2026-09-08	0.740	0.740	0.630	0.675	0.675	19,000
2026-09-07	0.615	0.645	0.615	0.645	0.645	2,000
2026-09-04	0.710	0.710	0.610	0.630	0.630	83,000
2026-09-03	0.710	0.710	0.620	0.620	0.620	38,000
2026-09-02	0.620	0.620	0.620	0.620	0.620	0
2026-09-01	0.665	0.665	0.605	0.620	0.620	13,000
2026-08-31	0.580	0.580	0.580	0.580	0.580	0
2026-08-28	0.570	0.580	0.570	0.580	0.580	5,000
2026-08-27	0.505	0.560	0.500	0.560	0.560	366,000
2026-08-26	0.500	0.570	0.500	0.500	0.500	629,000
2026-08-25	0.500	0.500	0.480	0.490	0.490	165,000
2026-08-24	0.570	0.570	0.480	0.560	0.560	288,000
2026-08-21	0.540	0.560	0.495	0.560	0.560	675,000
2026-08-20	0.640	0.640	0.515	0.600	0.600	406,000
2026-08-19	0.640	0.640	0.515	0.550	0.550	406,000
2026-08-18	0.600	0.635	0.575	0.635	0.635	168,000
2026-08-17	0.670	0.670	0.670	0.670	0.670	0
2026-08-14	0.670	0.670	0.670	0.670	0.670	0
2026-08-13	0.670	0.670	0.670	0.670	0.670	25,000
2026-08-12	0.540	0.680	0.500	0.680	0.680	39,000
2026-08-11	0.680	0.680	0.680	0.680	0.680	0
2026-08-10	0.680	0.680	0.680	0.680	0.680	0
2026-08-07	0.680	0.680	0.680	0.680	0.680	24,000
2026-08-06	0.680	0.680	0.680	0.680	0.680	0
2026-08-05	0.680	0.680	0.680	0.680	0.680	25,000
2026-08-04	0.680	0.680	0.680	0.680	0.680	5,000
2026-08-03	0.680	0.680	0.680	0.680	0.680	0
2026-07-31	0.680	0.680	0.610	0.680	0.680	137,000
2026-07-30	0.750	1.000	0.670	0.680	0.680	2,287,000

Page 1 of 21 · 1,234 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-07-04	0.0815 HKD
2022-06-30	0.1992 HKD
2021-06-25	0.2050 HKD
2020-06-09	0.1744 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.