Tibet Water Resources Ltd. (1115.HK)
HKSE - HKSE Delayed Price. Currency in HKD
Add to watchlist
At close: 04:08PM HKT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 0.250 | 0.255 | 0.235 | 0.245 | 0.245 | 86,374,000 |
| May 02, 2024 | 0.255 | 0.275 | 0.255 | 0.265 | 0.265 | 74,144,000 |
| Apr 30, 2024 | 0.260 | 0.275 | 0.255 | 0.260 | 0.260 | 29,159,000 |
| Apr 29, 2024 | 0.241 | 0.285 | 0.241 | 0.270 | 0.270 | 1,110,000 |
| Apr 26, 2024 | 0.255 | 0.255 | 0.247 | 0.248 | 0.248 | 1,523,333 |
| Apr 25, 2024 | 0.280 | 0.280 | 0.255 | 0.255 | 0.255 | 244,000 |
| Apr 24, 2024 | 0.260 | 0.260 | 0.260 | 0.260 | 0.260 | 240,000 |
| Apr 23, 2024 | 0.280 | 0.280 | 0.280 | 0.280 | 0.280 | - |
| Apr 22, 2024 | 0.280 | 0.290 | 0.280 | 0.280 | 0.280 | 1,262,000 |
| Apr 19, 2024 | 0.290 | 0.295 | 0.280 | 0.280 | 0.280 | 931,000 |
| Apr 18, 2024 | 0.285 | 0.290 | 0.270 | 0.275 | 0.275 | 5,934,000 |
| Apr 17, 2024 | 0.255 | 0.270 | 0.255 | 0.270 | 0.270 | 2,697,000 |
| Apr 16, 2024 | 0.245 | 0.260 | 0.245 | 0.250 | 0.250 | 3,019,000 |
| Apr 15, 2024 | 0.245 | 0.250 | 0.244 | 0.245 | 0.245 | 2,680,000 |
| Apr 12, 2024 | 0.233 | 0.245 | 0.231 | 0.244 | 0.244 | 23,190,000 |
| Apr 11, 2024 | 0.248 | 0.250 | 0.243 | 0.248 | 0.248 | 410,000 |
| Apr 10, 2024 | 0.249 | 0.249 | 0.240 | 0.246 | 0.246 | 1,670,000 |
| Apr 09, 2024 | 0.249 | 0.249 | 0.247 | 0.249 | 0.249 | 810,000 |
| Apr 08, 2024 | 0.245 | 0.265 | 0.240 | 0.245 | 0.245 | 4,530,000 |
| Apr 05, 2024 | 0.300 | 0.300 | 0.230 | 0.241 | 0.241 | 82,381,000 |
| Apr 03, 2024 | 0.285 | 0.295 | 0.285 | 0.295 | 0.295 | 830,000 |
| Apr 02, 2024 | 0.270 | 0.320 | 0.270 | 0.275 | 0.275 | 1,453,000 |
| Mar 28, 2024 | 0.270 | 0.280 | 0.270 | 0.270 | 0.270 | 1,700,000 |
| Mar 27, 2024 | 0.265 | 0.270 | 0.260 | 0.265 | 0.265 | 240,000 |
| Mar 26, 2024 | 0.255 | 0.310 | 0.255 | 0.270 | 0.270 | 54,600,000 |
| Mar 25, 2024 | 0.265 | 0.265 | 0.250 | 0.255 | 0.255 | 1,591,000 |
| Mar 22, 2024 | 0.260 | 0.270 | 0.250 | 0.270 | 0.270 | 881,000 |
| Mar 21, 2024 | 0.249 | 0.255 | 0.249 | 0.255 | 0.255 | 210,000 |
| Mar 20, 2024 | 0.240 | 0.240 | 0.239 | 0.240 | 0.240 | 350,000 |
| Mar 19, 2024 | 0.240 | 0.241 | 0.240 | 0.240 | 0.240 | 320,000 |
| Mar 18, 2024 | 0.239 | 0.239 | 0.239 | 0.239 | 0.239 | 240,000 |
| Mar 15, 2024 | 0.240 | 0.240 | 0.239 | 0.240 | 0.240 | 420,000 |
| Mar 14, 2024 | 0.240 | 0.240 | 0.240 | 0.240 | 0.240 | 680,000 |
| Mar 13, 2024 | 0.236 | 0.236 | 0.236 | 0.236 | 0.236 | - |
| Mar 12, 2024 | 0.237 | 0.238 | 0.235 | 0.235 | 0.235 | 350,000 |
| Mar 11, 2024 | 0.236 | 0.236 | 0.233 | 0.233 | 0.233 | 1,322,000 |
| Mar 08, 2024 | 0.236 | 0.236 | 0.235 | 0.235 | 0.235 | 182,000 |
| Mar 07, 2024 | 0.241 | 0.241 | 0.241 | 0.241 | 0.241 | 90,000 |
| Mar 06, 2024 | 0.233 | 0.233 | 0.232 | 0.232 | 0.232 | 280,000 |
| Mar 05, 2024 | 0.235 | 0.235 | 0.233 | 0.233 | 0.233 | 852,000 |
| Mar 04, 2024 | 0.239 | 0.245 | 0.236 | 0.236 | 0.236 | 427,000 |
| Mar 01, 2024 | 0.245 | 0.245 | 0.243 | 0.243 | 0.243 | 362,000 |
| Feb 29, 2024 | 0.245 | 0.245 | 0.242 | 0.247 | 0.247 | 429,000 |
| Feb 28, 2024 | 0.255 | 0.255 | 0.243 | 0.249 | 0.249 | 301,000 |
| Feb 27, 2024 | 0.250 | 0.255 | 0.248 | 0.255 | 0.255 | 994,000 |
| Feb 26, 2024 | 0.250 | 0.255 | 0.255 | 0.255 | 0.255 | 207,000 |
| Feb 23, 2024 | 0.249 | 0.255 | 0.240 | 0.250 | 0.250 | 422,000 |
| Feb 22, 2024 | 0.245 | 0.247 | 0.235 | 0.245 | 0.245 | 720,000 |
| Feb 21, 2024 | 0.237 | 0.248 | 0.235 | 0.245 | 0.245 | 162,000 |
| Feb 20, 2024 | 0.227 | 0.249 | 0.227 | 0.230 | 0.230 | 151,000 |
| Feb 19, 2024 | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | - |
| Feb 16, 2024 | 0.248 | 0.248 | 0.248 | 0.248 | 0.248 | - |
| Feb 15, 2024 | 0.246 | 0.246 | 0.246 | 0.246 | 0.246 | - |
| Feb 14, 2024 | 0.250 | 0.250 | 0.230 | 0.246 | 0.246 | 602,000 |
| Feb 09, 2024 | 0.249 | 0.249 | 0.249 | 0.249 | 0.249 | - |
| Feb 08, 2024 | 0.223 | 0.249 | 0.223 | 0.235 | 0.235 | 382,000 |
| Feb 07, 2024 | 0.250 | 0.250 | 0.221 | 0.221 | 0.221 | 125,000 |
| Feb 06, 2024 | 0.239 | 0.239 | 0.222 | 0.238 | 0.238 | 3,000 |
| Feb 05, 2024 | 0.223 | 0.240 | 0.220 | 0.222 | 0.222 | 43,000 |
| Feb 02, 2024 | 0.230 | 0.230 | 0.222 | 0.223 | 0.223 | 144,000 |
| Feb 01, 2024 | 0.237 | 0.237 | 0.227 | 0.227 | 0.227 | 498,000 |
| Jan 31, 2024 | 0.242 | 0.242 | 0.230 | 0.238 | 0.238 | 54,000 |
| Jan 30, 2024 | 0.255 | 0.255 | 0.241 | 0.241 | 0.241 | 1,831,000 |
| Jan 29, 2024 | 0.280 | 0.290 | 0.245 | 0.280 | 0.280 | 2,352,000 |
| Jan 26, 2024 | 0.240 | 0.270 | 0.240 | 0.246 | 0.246 | 734,000 |
| Jan 25, 2024 | 0.226 | 0.250 | 0.226 | 0.240 | 0.240 | 528,000 |
| Jan 24, 2024 | 0.226 | 0.226 | 0.226 | 0.226 | 0.226 | - |
| Jan 23, 2024 | 0.235 | 0.235 | 0.225 | 0.226 | 0.226 | 127,667 |
| Jan 22, 2024 | 0.232 | 0.239 | 0.230 | 0.239 | 0.239 | 834,000 |
| Jan 19, 2024 | 0.245 | 0.245 | 0.245 | 0.245 | 0.245 | 24,000 |
| Jan 18, 2024 | 0.231 | 0.245 | 0.231 | 0.245 | 0.245 | 332,000 |
| Jan 17, 2024 | 0.240 | 0.240 | 0.229 | 0.239 | 0.239 | 207,000 |
| Jan 16, 2024 | 0.250 | 0.250 | 0.230 | 0.240 | 0.240 | 1,730,000 |
| Jan 15, 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | - |
| Jan 12, 2024 | 0.260 | 0.260 | 0.255 | 0.255 | 0.255 | 373,000 |
| Jan 11, 2024 | 0.255 | 0.255 | 0.255 | 0.255 | 0.255 | 124,000 |
| Jan 10, 2024 | 0.240 | 0.270 | 0.240 | 0.255 | 0.255 | 2,459,000 |
| Jan 09, 2024 | 0.220 | 0.240 | 0.220 | 0.240 | 0.240 | 69,000 |
| Jan 08, 2024 | 0.237 | 0.240 | 0.224 | 0.240 | 0.240 | 7,549,000 |
| Jan 05, 2024 | 0.243 | 0.243 | 0.224 | 0.239 | 0.239 | 439,000 |
| Jan 04, 2024 | 0.229 | 0.242 | 0.216 | 0.242 | 0.242 | 360,000 |
| Jan 03, 2024 | 0.230 | 0.235 | 0.225 | 0.229 | 0.229 | 6,557,000 |
| Jan 02, 2024 | 0.238 | 0.238 | 0.238 | 0.238 | 0.238 | - |
| Dec 29, 2023 | 0.238 | 0.238 | 0.238 | 0.238 | 0.238 | - |
| Dec 28, 2023 | 0.225 | 0.250 | 0.225 | 0.238 | 0.238 | 789,000 |
| Dec 27, 2023 | 0.240 | 0.245 | 0.223 | 0.245 | 0.245 | 432,000 |
| Dec 22, 2023 | 0.250 | 0.250 | 0.240 | 0.240 | 0.240 | 55,000 |
| Dec 21, 2023 | 0.242 | 0.250 | 0.240 | 0.250 | 0.250 | 2,096,000 |
| Dec 20, 2023 | 0.250 | 0.255 | 0.240 | 0.240 | 0.240 | 216,000 |
| Dec 19, 2023 | 0.247 | 0.247 | 0.223 | 0.245 | 0.245 | 833,000 |
| Dec 18, 2023 | 0.250 | 0.243 | 0.236 | 0.242 | 0.242 | 787,000 |
| Dec 15, 2023 | 0.245 | 0.248 | 0.241 | 0.241 | 0.241 | 155,000 |
| Dec 14, 2023 | 0.245 | 0.270 | 0.245 | 0.270 | 0.270 | 540,000 |
| Dec 13, 2023 | 0.270 | 0.270 | 0.241 | 0.265 | 0.265 | 289,000 |
| Dec 12, 2023 | 0.255 | 0.265 | 0.240 | 0.265 | 0.265 | 520,000 |
| Dec 11, 2023 | 0.275 | 0.275 | 0.270 | 0.275 | 0.275 | 165,000 |
| Dec 08, 2023 | 0.295 | 0.295 | 0.270 | 0.270 | 0.270 | 167,000 |
| Dec 07, 2023 | 0.295 | 0.295 | 0.280 | 0.280 | 0.280 | 141,000 |
| Dec 06, 2023 | 0.290 | 0.300 | 0.285 | 0.285 | 0.285 | 162,000 |
| Dec 05, 2023 | 0.285 | 0.300 | 0.285 | 0.300 | 0.300 | 442,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.