Taizhou Water Group Co., Ltd. (HKG:1542)
Hong Kong · Delayed Price · Currency is HKD 0.6700
-0.0100 (-1.47%)
Aug 13, 2026, 9:54 AM HKT
Taizhou Water Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 25, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -8.00% | 2,000 |
| Jun 24, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3,000 |
| Jun 23, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Jun 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -13.04% | 5,000 |
| Jun 18, 2026 | 1.00 | 1.15 | 1.00 | 1.15 | 1.15 | 4.55% | 111,000 |
| Jun 17, 2026 | 1.08 | 1.10 | 1.08 | 1.10 | 1.10 | 1.85% | 13,000 |
| Jun 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -10.00% | - |
| Jun 15, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.44% | - |
| Jun 12, 2026 | 1.19 | 1.28 | 1.08 | 1.23 | 1.23 | 3.36% | 92,000 |
| Jun 11, 2026 | 1.00 | 1.19 | 1.00 | 1.19 | 1.19 | 30.77% | 31,000 |
| Jun 10, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.15% | 2,000 |
| Jun 9, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 8, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 5, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 4, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 3, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |