China Tontine Wines Group Limited - 0389.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2024	0.43	0.43	0.43	0.43	0.43	0
September 25, 2024	0.43	0.43	0.43	0.43	0.43	0
September 24, 2024	0.43	0.43	0.43	0.43	0.43	0
September 23, 2024	0.43	0.43	0.43	0.43	0.43	0
September 20, 2024	0.43	0.43	0.43	0.43	0.43	0
September 19, 2024	0.43	0.43	0.43	0.43	0.43	0
September 17, 2024	0.43	0.43	0.43	0.43	0.43	0
September 16, 2024	0.43	0.43	0.43	0.43	0.43	0
September 13, 2024	0.43	0.43	0.43	0.43	0.43	0
September 12, 2024	0.43	0.43	0.43	0.43	0.43	0
September 11, 2024	0.43	0.43	0.43	0.43	0.43	0
September 10, 2024	0.43	0.43	0.43	0.43	0.43	0
September 09, 2024	0.43	0.43	0.43	0.43	0.43	0
September 05, 2024	0.43	0.43	0.43	0.43	0.43	0
September 04, 2024	0.43	0.43	0.43	0.43	0.43	0
September 03, 2024	0.43	0.43	0.43	0.43	0.43	0
September 02, 2024	0.43	0.43	0.43	0.43	0.43	0
August 30, 2024	0.43	0.43	0.43	0.45	0.42	812,000
August 29, 2024	0.46	0.43	0.43	0.46	0.43	1.75M
August 28, 2024	0.46	0.51	0.51	0.53	0.45	1.75M
August 27, 2024	0.46	0.49	0.49	0.5	0.44	1.3M
August 26, 2024	0.49	0.46	0.46	0.49	0.46	1.3M
August 23, 2024	0.48	0.49	0.49	0.5	0.48	422,000
August 22, 2024	0.5	0.52	0.52	0.52	0.5	422,000
August 21, 2024	0.49	0.5	0.5	0.5	0.49	252,000
August 20, 2024	0.5	0.5	0.5	0.5	0.49	252,000
August 19, 2024	0.5	0.5	0.5	0.51	0.5	447,200
August 16, 2024	0.5	0.5	0.5	0.5	0.5	123,400
August 15, 2024	0.5	0.5	0.5	0.5	0.5	123,400
August 14, 2024	0.51	0.51	0.51	0.52	0.51	114,800
August 13, 2024	0.51	0.52	0.52	0.54	0.51	114,800
August 12, 2024	0.52	0.52	0.52	0.52	0.52	68,000
August 09, 2024	0.5	0.5	0.5	0.5	0.5	32,200
August 08, 2024	0.55	0.5	0.5	0.55	0.5	9,800
August 07, 2024	0.52	0.53	0.53	0.55	0.49	159,000
August 06, 2024	0.5	0.49	0.49	0.5	0.47	125,000
August 05, 2024	0.52	0.5	0.5	0.52	0.5	296,000
August 02, 2024	0.51	0.52	0.52	0.52	0.51	15,000
August 01, 2024	0.52	0.52	0.52	0.52	0.52	0
July 31, 2024	0.52	0.52	0.52	0.52	0.52	4,000
July 30, 2024	0.52	0.52	0.52	0.52	0.52	57,800
July 29, 2024	0.54	0.53	0.53	0.54	0.53	28,000
July 26, 2024	0.54	0.53	0.53	0.54	0.51	28,600
July 25, 2024	0.52	0.51	0.51	0.52	0.51	109,000
July 24, 2024	0.52	0.52	0.52	0.53	0.52	316,000
July 23, 2024	0.55	0.5	0.5	0.55	0.5	877,000
July 22, 2024	0.55	0.55	0.55	0.55	0.55	132,000
July 19, 2024	0.53	0.53	0.53	0.56	0.53	168,000
July 18, 2024	0.57	0.52	0.52	0.58	0.52	427,800
July 17, 2024	0.57	0.56	0.56	0.57	0.56	17,000
July 16, 2024	0.57	0.57	0.57	0.57	0.56	54,200
July 15, 2024	0.55	0.56	0.56	0.58	0.55	246,800
July 12, 2024	0.53	0.55	0.55	0.55	0.53	56,200
July 11, 2024	0.52	0.53	0.53	0.53	0.52	10,600
July 10, 2024	0.54	0.54	0.54	0.55	0.53	42,000
July 09, 2024	0.54	0.54	0.54	0.55	0.54	51,400
July 08, 2024	0.58	0.54	0.54	0.58	0.53	503,000
July 05, 2024	0.58	0.57	0.57	0.59	0.53	860,400
July 04, 2024	0.55	0.56	0.56	0.56	0.55	25,000
July 03, 2024	0.56	0.55	0.55	0.58	0.55	229,600

China Tontine Wines Group Limited (0389.HK) HKSE