Taizhou Water Group Co., Ltd. (HKG:1542)
Hong Kong · Delayed Price · Currency is HKD 1.100
-0.050 (-4.35%)
Jul 3, 2026, 3:56 PM HKT
Taizhou Water Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Jun 1, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | 4,000 |
| May 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| May 28, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -5.10% | 3,000 |
| May 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.00% | - |
| May 26, 2026 | 0.97 | 1.00 | 0.97 | 1.00 | 1.00 | - | 2,000 |
| May 22, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 20, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | - | 2,000 |
| May 19, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 12, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 1.00 | - | 12,000 |
| May 11, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| May 8, 2026 | 1.05 | 1.09 | 1.00 | 1.00 | 1.00 | -9.09% | 29,000 |
| May 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 5, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| May 4, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 30, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 29, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 28, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 27, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 24, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 23, 2026 | 1.00 | 1.10 | 1.00 | 1.10 | 1.10 | - | 4,000 |
| Apr 22, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Apr 21, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |