Xinjiang Tianye Water Saving Irrigation System Company Limited (HKG:0840)
Hong Kong · Delayed Price · Currency is HKD 0.2000
-0.0230 (-10.31%)
Jan 21, 2026, 3:56 PM HKT
HKG:0840 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 0.21 | 0.25 | 0.21 | 0.22 | 0.22 | 14.36% | 64,000 |
| Jan 19, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jan 16, 2026 | 0.19 | 0.19 | 0.19 | 0.20 | 0.20 | -2.50% | 730,000 |
| Jan 15, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jan 14, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -3.85% | 6,000 |
| Jan 13, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.97% | 6,000 |
| Jan 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.06% | 4,000 |
| Jan 9, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -11.71% | 162,000 |
| Jan 8, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 9.36% | 8,000 |
| Jan 7, 2026 | 0.23 | 0.24 | 0.20 | 0.20 | 0.20 | 3.05% | 266,000 |
| Jan 6, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | -10.45% | 26,000 |
| Jan 5, 2026 | 0.22 | 0.22 | 0.20 | 0.22 | 0.22 | 2.33% | 282,000 |
| Jan 2, 2026 | 0.20 | 0.20 | 0.20 | 0.22 | 0.22 | 19.44% | 506,000 |
| Dec 31, 2025 | 0.22 | 0.22 | 0.17 | 0.18 | 0.18 | -17.81% | 62,000 |
| Dec 30, 2025 | 0.21 | 0.21 | 0.21 | 0.22 | 0.22 | -10.98% | 562,000 |
| Dec 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.60% | - |
| Dec 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | 196,000 |
| Dec 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 19, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 18, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 2,000 |
| Dec 17, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 15, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 3.66% | 6,000 |
| Dec 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.68% | 2,000 |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | 8,000 |
| Dec 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Dec 9, 2025 | 0.25 | 0.25 | 0.25 | 0.24 | 0.24 | 0.42% | 2,000 |
| Dec 8, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Dec 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Dec 4, 2025 | 0.24 | 0.25 | 0.24 | 0.24 | 0.24 | 3.46% | 1,148,000 |
| Dec 3, 2025 | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | 3.13% | 2,000 |
| Dec 2, 2025 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -0.44% | 512,000 |
| Dec 1, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | 1.81% | 664,000 |
| Nov 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 330,000 |
| Nov 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 8.91% | 2,000 |
| Nov 25, 2025 | 0.24 | 0.24 | 0.20 | 0.20 | 0.20 | -10.22% | 120,000 |
| Nov 24, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 6.13% | 4,000 |
| Nov 21, 2025 | 0.24 | 0.24 | 0.21 | 0.21 | 0.21 | -4.93% | 18,000 |
| Nov 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.11% | - |
| Nov 19, 2025 | 0.21 | 0.25 | 0.21 | 0.24 | 0.24 | 11.90% | 28,000 |
| Nov 18, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Nov 17, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.96% | 150,000 |
| Nov 14, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.46% | 30,000 |
| Nov 13, 2025 | 0.22 | 0.24 | 0.20 | 0.20 | 0.20 | -11.35% | 196,000 |
| Nov 12, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.29% | - |
| Nov 11, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 5.45% | 6,000 |
| Nov 10, 2025 | 0.22 | 0.25 | 0.19 | 0.22 | 0.22 | 4.76% | 280,000 |
| Nov 7, 2025 | 0.24 | 0.25 | 0.21 | 0.21 | 0.21 | -7.89% | 776,000 |