China Tangshang Holdings Limited (HKG:0674)
Hong Kong · Delayed Price · Currency is HKD 0.0420
-0.0020 (-4.55%)
Jul 31, 2026, 3:48 PM HKT
China Tangshang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.55% | 48,000 |
| Jul 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 52,000 |
| Jul 29, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -12.00% | 1,000,000 |
| Jul 28, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 27, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 8,000 |
| Jul 24, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.96% | 300,000 |
| Jul 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 22, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.08% | 488,000 |
| Jul 21, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -24.62% | 5,628,000 |
| Jul 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 16, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 6.56% | 24,000 |
| Jul 15, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -7.58% | 132,000 |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 11.86% | 8,000 |
| Jul 13, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -20.27% | 1,644,000 |
| Jul 10, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | 2.78% | 24,000 |
| Jul 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.88% | 44,000 |
| Jul 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 7.94% | 4,000 |
| Jul 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -1.56% | - |
| Jul 3, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 2, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -3.03% | - |
| Jun 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 29, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | -2.94% | 81,000 |
| Jun 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 13.33% | 4,000 |
| Jun 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -4.76% | 12,000 |
| Jun 24, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -8.70% | 644,000 |
| Jun 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 18, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 1.47% | 136,000 |
| Jun 17, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 3.03% | 40,000 |
| Jun 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.49% | 12,000 |
| Jun 11, 2026 | 0.06 | 0.06 | 0.06 | 0.07 | 0.07 | -4.29% | 28,000 |
| Jun 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.94% | 16,000 |
| Jun 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 4.62% | 92,000 |
| Jun 5, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jun 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.41% | 316,000 |
| Jun 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | 160,000 |
| Jun 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.49% | 1,284,000 |
| Jun 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -14.10% | 68,000 |
| May 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.27% | 20,000 |
| May 28, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.47% | - |
| May 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.53% | 12,000 |
| May 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| May 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.25% | - |
| May 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.61% | - |