Taizhou Water Group Co., Ltd. (HKG:1542)
Hong Kong · Delayed Price · Currency is HKD 0.6500
+0.0200 (3.17%)
Sep 24, 2026, 1:38 PM HKT
Taizhou Water Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 0.72 | 0.78 | 0.55 | 0.64 | 0.64 | 1.59% | 131,000 |
| Sep 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 22, 2026 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -1.56% | 16,000 |
| Sep 21, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.54% | - |
| Sep 18, 2026 | 0.69 | 0.69 | 0.62 | 0.65 | 0.65 | 7.44% | 26,000 |
| Sep 17, 2026 | 0.67 | 0.67 | 0.61 | 0.61 | 0.61 | -4.72% | 7,000 |
| Sep 16, 2026 | 0.65 | 0.70 | 0.60 | 0.64 | 0.64 | -20.13% | 332,000 |
| Sep 15, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | 2.58% | 4,000 |
| Sep 14, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | - | - |
| Sep 11, 2026 | 0.78 | 0.80 | 0.78 | 0.78 | 0.78 | 7.64% | 4,000 |
| Sep 10, 2026 | 0.78 | 0.78 | 0.63 | 0.72 | 0.72 | 2.86% | 11,000 |
| Sep 9, 2026 | 0.70 | 0.78 | 0.65 | 0.70 | 0.70 | 3.70% | 229,000 |
| Sep 8, 2026 | 0.74 | 0.74 | 0.63 | 0.68 | 0.68 | 4.65% | 19,000 |
| Sep 7, 2026 | 0.62 | 0.65 | 0.62 | 0.65 | 0.65 | 2.38% | 2,000 |
| Sep 4, 2026 | 0.71 | 0.71 | 0.61 | 0.63 | 0.63 | 1.61% | 83,000 |
| 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 | - | - |