Tibet Water Resources Ltd. - 1115.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.51	0.51	0.51	0.53	0.5	24.92M
December 03, 2025	0.53	0.51	0.51	0.53	0.51	4.6M
December 02, 2025	0.55	0.53	0.53	0.55	0.53	1.2M
December 01, 2025	0.52	0.55	0.55	0.56	0.52	7.32M
November 28, 2025	0.52	0.52	0.52	0.53	0.52	1.67M
November 27, 2025	0.53	0.52	0.52	0.53	0.5	10.6M
November 26, 2025	0.55	0.53	0.53	0.56	0.52	21.42M
November 25, 2025	0.53	0.55	0.55	0.56	0.53	11.95M
November 24, 2025	0.52	0.52	0.52	0.53	0.51	2.92M
November 21, 2025	0.53	0.52	0.52	0.54	0.52	4.7M
November 20, 2025	0.57	0.54	0.54	0.57	0.54	8.77M
November 19, 2025	0.59	0.57	0.57	0.6	0.55	48.94M
November 18, 2025	0.58	0.58	0.58	0.59	0.56	6.96M
November 17, 2025	0.6	0.58	0.58	0.6	0.58	27.17M
November 14, 2025	0.6	0.6	0.6	0.6	0.58	72.43M
November 13, 2025	0.6	0.61	0.61	0.61	0.59	91.89M
November 12, 2025	0.6	0.61	0.61	0.62	0.59	154.6M
November 11, 2025	0.6	0.6	0.6	0.6	0.59	5.46M
November 10, 2025	0.63	0.6	0.6	0.64	0.59	14.64M
November 07, 2025	0.63	0.63	0.63	0.65	0.63	12.68M
November 06, 2025	0.61	0.63	0.63	0.64	0.59	11.7M
November 05, 2025	0.62	0.61	0.61	0.62	0.59	18.25M
November 04, 2025	0.64	0.62	0.62	0.66	0.62	4.6M
November 03, 2025	0.63	0.64	0.64	0.65	0.63	5.41M
October 31, 2025	0.66	0.63	0.63	0.66	0.62	13.62M
October 30, 2025	0.69	0.66	0.66	0.69	0.65	17.58M
October 28, 2025	0.71	0.68	0.68	0.71	0.68	31.39M
October 27, 2025	0.71	0.71	0.71	0.71	0.67	31.38M
October 26, 2025	0.71	0.71	0.71	0.71	0.67	20.11M
October 24, 2025	0.72	0.7	0.7	0.76	0.69	34.16M
October 23, 2025	0.65	0.72	0.72	0.72	0.64	56.38M
October 22, 2025	0.59	0.65	0.65	0.66	0.57	26.29M
October 21, 2025	0.59	0.59	0.59	0.59	0.57	5.06M
October 20, 2025	0.61	0.58	0.58	0.63	0.56	16.41M
October 17, 2025	0.6	0.61	0.61	0.62	0.58	18.58M
October 16, 2025	0.59	0.6	0.6	0.63	0.59	28.72M
October 15, 2025	0.55	0.58	0.58	0.64	0.55	262.47M
October 14, 2025	0.53	0.55	0.55	0.55	0.52	145.16M
October 13, 2025	0.55	0.53	0.53	0.57	0.51	14.86M
October 10, 2025	0.54	0.55	0.55	0.59	0.53	128.51M
October 09, 2025	0.54	0.53	0.53	0.55	0.53	2.02M
October 08, 2025	0.54	0.54	0.54	0.56	0.53	3.31M
October 06, 2025	0.54	0.53	0.53	0.55	0.53	880,000
October 03, 2025	0.54	0.54	0.54	0.56	0.53	5.27M
October 02, 2025	0.54	0.54	0.54	0.54	0.53	1.39M
September 30, 2025	0.54	0.53	0.53	0.55	0.53	2.97M
September 29, 2025	0.53	0.54	0.54	0.54	0.52	3.42M
September 26, 2025	0.52	0.52	0.52	0.53	0.52	5.63M
September 25, 2025	0.54	0.52	0.52	0.54	0.52	2.84M
September 24, 2025	0.52	0.52	0.52	0.53	0.52	1.22M
September 23, 2025	0.52	0.52	0.52	0.53	0.52	7.55M
September 22, 2025	0.52	0.52	0.52	0.52	0.51	2.78M
September 19, 2025	0.53	0.52	0.52	0.53	0.51	1.78M
September 18, 2025	0.53	0.52	0.52	0.56	0.52	7.5M
September 17, 2025	0.54	0.54	0.54	0.55	0.52	10.9M
September 16, 2025	0.51	0.52	0.52	0.53	0.5	6.38M
September 15, 2025	0.51	0.51	0.51	0.51	0.5	5.29M
September 12, 2025	0.52	0.51	0.51	0.52	0.51	4.91M
September 11, 2025	0.53	0.53	0.53	0.53	0.52	3.13M
September 10, 2025	0.53	0.53	0.53	0.53	0.52	2.59M

Tibet Water Resources Ltd. (1115.HK) HKSE