China Ting Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-01	0.325	0.325	0.325	0.325	0.325	0
2022-05-31	0.285	0.330	0.250	0.325	0.325	6,376,000
2022-05-30	0.325	0.325	0.325	0.325	0.325	0
2022-05-27	0.315	0.325	0.315	0.325	0.325	100,000
2022-05-26	0.325	0.325	0.325	0.325	0.325	0
2022-05-25	0.325	0.325	0.325	0.325	0.325	0
2022-05-24	0.325	0.325	0.325	0.325	0.325	440,000
2022-05-23	0.325	0.325	0.325	0.325	0.325	0
2022-05-20	0.325	0.325	0.325	0.325	0.325	10,000
2022-05-19	0.325	0.325	0.325	0.325	0.325	0
2022-05-18	0.325	0.325	0.325	0.325	0.325	18,000
2022-05-17	0.270	0.325	0.270	0.325	0.325	22,000
2022-05-16	0.315	0.330	0.315	0.325	0.325	22,000
2022-05-13	0.315	0.315	0.315	0.315	0.315	0
2022-05-12	0.330	0.330	0.315	0.315	0.315	4,000
2022-05-11	0.300	0.315	0.300	0.315	0.315	5,000
2022-05-10	0.330	0.330	0.330	0.330	0.330	0
2022-05-06	0.330	0.330	0.330	0.330	0.330	0
2022-05-05	0.330	0.330	0.330	0.330	0.330	6,000
2022-05-04	0.330	0.340	0.330	0.330	0.330	44,000
2022-05-03	0.325	0.325	0.325	0.325	0.325	0
2022-04-29	0.325	0.325	0.325	0.325	0.325	0
2022-04-28	0.325	0.325	0.325	0.325	0.325	0
2022-04-27	0.325	0.325	0.325	0.325	0.325	0
2022-04-26	0.325	0.325	0.325	0.325	0.325	0
2022-04-25	0.325	0.325	0.325	0.325	0.325	0
2022-04-22	0.325	0.325	0.325	0.325	0.325	0
2022-04-21	0.325	0.325	0.325	0.325	0.325	0
2022-04-20	0.330	0.330	0.330	0.330	0.330	0
2022-04-19	0.330	0.330	0.330	0.330	0.330	0
2022-04-14	0.330	0.330	0.330	0.330	0.330	2,000
2022-04-13	0.320	0.325	0.310	0.315	0.315	64,000
2022-04-12	0.325	0.325	0.325	0.325	0.325	0
2022-04-11	0.325	0.325	0.325	0.325	0.325	2,000
2022-04-08	0.330	0.330	0.315	0.315	0.315	2,886,000
2022-04-07	0.315	0.320	0.315	0.315	0.315	360,000
2022-04-06	0.315	0.315	0.300	0.315	0.315	214,000
2022-04-04	0.330	0.330	0.315	0.315	0.315	34,000
2022-04-01	0.250	0.300	0.250	0.290	0.290	454,000
2022-03-31	0.270	0.270	0.250	0.265	0.265	936,000
2022-03-30	0.305	0.305	0.305	0.305	0.305	0
2022-03-29	0.255	0.305	0.255	0.305	0.305	186,000
2022-03-28	0.305	0.305	0.305	0.305	0.305	0
2022-03-25	0.305	0.305	0.305	0.305	0.305	0
2022-03-24	0.305	0.305	0.305	0.305	0.305	0
2022-03-23	0.305	0.305	0.305	0.305	0.305	0
2022-03-22	0.300	0.300	0.300	0.300	0.300	2,000
2022-03-21	0.300	0.300	0.300	0.300	0.300	6,000
2022-03-18	0.300	0.310	0.300	0.310	0.310	4,000
2022-03-17	0.325	0.325	0.325	0.325	0.325	0
2022-03-16	0.325	0.330	0.325	0.330	0.330	4,000
2022-03-15	0.300	0.330	0.300	0.300	0.300	170,000
2022-03-14	0.315	0.315	0.300	0.300	0.300	212,000
2022-03-11	0.315	0.315	0.315	0.315	0.315	0
2022-03-10	0.315	0.315	0.315	0.315	0.315	0
2022-03-09	0.300	0.315	0.300	0.315	0.315	14,000
2022-03-08	0.325	0.325	0.325	0.325	0.325	0
2022-03-07	0.325	0.325	0.325	0.325	0.325	0
2022-03-04	0.310	0.330	0.310	0.330	0.330	84,000
2022-03-03	0.310	0.325	0.310	0.325	0.325	40,000

← NewerPage 19 of 21 · 1,234 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.