Taizhou Water Group Co., Ltd. (HKG:1542)
Hong Kong · Delayed Price · Currency is HKD 0.6100
-0.0100 (-1.61%)
Sep 4, 2026, 11:10 AM HKT
Taizhou Water Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 0.71 | 0.71 | 0.62 | 0.62 | - | - | 16,000 |
| Sep 3, 2026 | 0.71 | 0.71 | 0.62 | 0.62 | 0.62 | - | 38,000 |
| Sep 2, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 1, 2026 | 0.67 | 0.67 | 0.61 | 0.62 | 0.62 | 6.90% | 13,000 |
| Aug 31, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | - | - |
| Aug 28, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 3.57% | 5,000 |
| Aug 27, 2026 | 0.51 | 0.56 | 0.50 | 0.56 | 0.56 | 12.00% | 366,000 |
| Aug 26, 2026 | 0.50 | 0.57 | 0.50 | 0.50 | 0.50 | 2.04% | 629,000 |
| Aug 25, 2026 | 0.50 | 0.50 | 0.48 | 0.49 | 0.49 | -12.50% | 165,000 |
| Aug 24, 2026 | 0.57 | 0.57 | 0.48 | 0.56 | 0.56 | - | 288,000 |
| Aug 21, 2026 | 0.54 | 0.56 | 0.50 | 0.56 | 0.56 | -6.67% | 675,000 |
| Aug 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 9.09% | - |
| Aug 19, 2026 | 0.64 | 0.64 | 0.52 | 0.55 | 0.55 | -13.39% | 406,000 |
| Aug 18, 2026 | 0.60 | 0.64 | 0.58 | 0.64 | 0.64 | -5.22% | 168,000 |
| Aug 17, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 14, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | - | - |
| Aug 13, 2026 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -1.47% | 25,000 |
| Aug 12, 2026 | 0.54 | 0.68 | 0.50 | 0.68 | 0.68 | - | 39,000 |
| Aug 11, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 10, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 7, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 24,000 |
| Aug 6, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Aug 5, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 25,000 |
| Aug 4, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | 5,000 |
| Aug 3, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | - | - |
| Jul 31, 2026 | 0.74 | 0.68 | 0.61 | 0.68 | 0.68 | - | 137,000 |
| Jul 30, 2026 | 0.75 | 1.00 | 0.67 | 0.68 | 0.68 | -22.73% | 2,287,000 |
| Jul 29, 2026 | 0.92 | 0.94 | 0.80 | 0.88 | 0.88 | -6.38% | 31,000 |
| Jul 28, 2026 | 0.90 | 0.90 | 0.88 | 0.94 | 0.94 | -4.08% | 16,000 |
| Jul 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.01% | - |
| Jul 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 8,000 |
| Jul 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Jul 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 10, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jul 9, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 1.01% | 10,000 |
| Jul 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Jul 7, 2026 | 1.00 | 1.00 | 1.00 | 0.99 | 0.99 | -1.00% | 5,000 |
| Jul 6, 2026 | 1.10 | 1.10 | 1.00 | 1.00 | 1.00 | -9.09% | 17,000 |
| Jul 3, 2026 | 1.00 | 1.15 | 1.00 | 1.10 | 1.10 | -4.35% | 14,000 |
| Jul 2, 2026 | 1.00 | 1.00 | 1.00 | 1.15 | 1.15 | 15.00% | 25,000 |
| Jun 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 29, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 8.70% | 267,000 |
| Jun 26, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |