Taizhou Water Group Co., Ltd. (HKG:1542)
Hong Kong · Delayed Price · Currency is HKD 1.170
+0.010 (0.86%)
Jan 29, 2026, 1:35 PM HKT
Taizhou Water Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | - | - |
| Jan 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | 1,000 |
| Jan 28, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 5.45% | 2,000 |
| Jan 27, 2026 | 1.14 | 1.14 | 1.10 | 1.10 | 1.10 | -5.17% | 82,000 |
| Jan 26, 2026 | 1.11 | 1.11 | 1.11 | 1.16 | 1.16 | -4.13% | 1,000 |
| Jan 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jan 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Jan 21, 2026 | 1.18 | 1.21 | 1.18 | 1.21 | 1.21 | 2.54% | 8,000 |
| Jan 20, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | - |
| Jan 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1,000 |
| Jan 16, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.72% | - |
| Jan 15, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jan 14, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jan 13, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jan 12, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jan 9, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jan 8, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jan 7, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Jan 6, 2026 | 1.12 | 1.12 | 1.12 | 1.16 | 1.16 | 0.87% | 1,000 |
| Jan 5, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | 1,000 |
| Jan 2, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Dec 31, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Dec 30, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Dec 29, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Dec 24, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Dec 23, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Dec 22, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Dec 19, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Dec 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Dec 17, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Dec 16, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Dec 15, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | - | - |
| Dec 12, 2025 | 1.28 | 1.28 | 1.11 | 1.14 | 1.14 | -10.94% | 11,000 |
| Dec 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 10, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 9, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 5, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | - |
| Dec 4, 2025 | 1.24 | 1.28 | 1.24 | 1.28 | 1.28 | 5.79% | 3,000 |
| Dec 3, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | -6.92% | 99,000 |
| Dec 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 1, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 27, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 26, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Nov 25, 2025 | 1.22 | 1.22 | 1.22 | 1.30 | 1.30 | 2.36% | 7,000 |
| Nov 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 20, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Nov 19, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |