Tanwan Inc. (HKG:9890)
Hong Kong · Delayed Price · Currency is HKD 14.85
-0.10 (-0.67%)
Oct 23, 2025, 4:08 PM HKT
Tanwan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 15.19 | 15.19 | 14.56 | 14.85 | 14.85 | -0.67% | 2,583,188 |
| Oct 22, 2025 | 14.30 | 15.60 | 14.30 | 14.95 | 14.95 | 3.53% | 8,175,000 |
| Oct 21, 2025 | 14.00 | 14.93 | 14.00 | 14.44 | 14.44 | 2.70% | 4,387,640 |
| Oct 20, 2025 | 13.38 | 14.21 | 13.19 | 14.06 | 14.06 | 6.84% | 4,668,200 |
| Oct 17, 2025 | 13.36 | 13.49 | 13.02 | 13.16 | 13.16 | -1.50% | 2,637,800 |
| Oct 16, 2025 | 13.15 | 13.54 | 13.15 | 13.36 | 13.36 | 0.60% | 1,560,800 |
| Oct 15, 2025 | 13.20 | 13.43 | 13.08 | 13.28 | 13.28 | 2.00% | 1,324,400 |
| Oct 14, 2025 | 13.38 | 13.38 | 12.61 | 13.02 | 13.02 | -0.99% | 2,814,800 |
| Oct 13, 2025 | 13.33 | 13.43 | 12.95 | 13.15 | 13.15 | -4.22% | 2,934,400 |
| Oct 10, 2025 | 14.25 | 14.24 | 13.60 | 13.73 | 13.73 | -2.69% | 2,363,600 |
| Oct 9, 2025 | 14.50 | 14.50 | 14.09 | 14.11 | 14.11 | -3.36% | 2,625,000 |
| Oct 8, 2025 | 14.73 | 14.73 | 14.11 | 14.60 | 14.60 | -0.88% | 793,200 |
| Oct 6, 2025 | 15.00 | 15.00 | 14.20 | 14.73 | 14.73 | 0.41% | 306,600 |
| Oct 3, 2025 | 14.69 | 14.70 | 14.24 | 14.67 | 14.67 | -0.14% | 557,600 |
| Oct 2, 2025 | 14.62 | 14.79 | 14.17 | 14.69 | 14.69 | 0.48% | 806,280 |
| Sep 30, 2025 | 14.00 | 14.66 | 14.00 | 14.62 | 14.62 | 4.80% | 2,991,600 |
| Sep 29, 2025 | 13.97 | 14.06 | 13.88 | 13.95 | 13.95 | - | 1,052,200 |
| Sep 26, 2025 | 14.43 | 14.50 | 13.81 | 13.95 | 13.95 | -3.33% | 3,619,800 |
| Sep 25, 2025 | 14.40 | 14.60 | 14.22 | 14.43 | 14.43 | 0.21% | 2,359,400 |
| Sep 24, 2025 | 14.23 | 14.79 | 14.20 | 14.40 | 14.40 | -1.91% | 3,918,400 |
| Sep 23, 2025 | 14.99 | 14.98 | 14.16 | 14.68 | 14.68 | -0.94% | 3,748,400 |
| Sep 22, 2025 | 14.77 | 15.00 | 14.02 | 14.82 | 14.82 | 0.82% | 4,696,400 |
| Sep 19, 2025 | 14.90 | 15.89 | 14.65 | 14.70 | 14.70 | -2.91% | 8,571,000 |
| Sep 18, 2025 | 15.65 | 15.74 | 15.05 | 15.14 | 15.14 | -3.26% | 4,799,640 |
| Sep 17, 2025 | 16.00 | 16.00 | 15.52 | 15.65 | 15.65 | -0.89% | 5,390,200 |
| Sep 16, 2025 | 15.81 | 16.11 | 15.52 | 15.79 | 15.79 | 0.06% | 9,652,600 |
| Sep 15, 2025 | 15.42 | 16.17 | 15.42 | 15.78 | 15.78 | 2.33% | 12,113,800 |
| Sep 12, 2025 | 15.62 | 15.72 | 15.17 | 15.42 | 15.42 | -1.22% | 4,658,400 |
| Sep 11, 2025 | 15.50 | 15.79 | 15.10 | 15.61 | 15.61 | 0.71% | 5,523,000 |
| Sep 10, 2025 | 15.40 | 16.05 | 14.93 | 15.50 | 15.50 | 3.89% | 15,014,400 |
| Sep 9, 2025 | 15.04 | 15.31 | 14.82 | 14.92 | 14.92 | 0.47% | 5,544,200 |
| Sep 8, 2025 | 15.66 | 15.66 | 14.76 | 14.85 | 14.85 | -6.66% | 9,493,522 |
| Sep 5, 2025 | 15.16 | 16.43 | 15.02 | 15.91 | 15.91 | 5.85% | 21,352,640 |
| Sep 4, 2025 | 15.05 | 15.25 | 14.71 | 15.03 | 15.03 | 0.67% | 4,353,706 |
| Sep 3, 2025 | 15.18 | 15.92 | 14.42 | 14.93 | 14.93 | -0.13% | 11,524,000 |
| Sep 2, 2025 | 15.25 | 15.80 | 14.82 | 14.95 | 14.95 | -0.80% | 7,629,400 |
| Sep 1, 2025 | 15.53 | 16.11 | 14.88 | 15.07 | 15.07 | -2.08% | 5,979,000 |
| Aug 29, 2025 | 14.98 | 15.45 | 13.88 | 15.39 | 15.39 | -0.06% | 11,319,400 |
| Aug 28, 2025 | 15.64 | 15.90 | 14.84 | 15.40 | 15.40 | 0.59% | 5,081,267 |
| Aug 27, 2025 | 15.55 | 15.89 | 15.20 | 15.31 | 15.31 | -0.71% | 3,321,400 |
| Aug 26, 2025 | 16.04 | 16.04 | 15.42 | 15.42 | 15.42 | -3.56% | 3,265,600 |
| Aug 25, 2025 | 16.70 | 16.70 | 15.64 | 15.99 | 15.99 | -3.50% | 4,584,200 |
| Aug 22, 2025 | 16.66 | 16.66 | 16.19 | 16.57 | 16.57 | 0.18% | 2,237,800 |
| Aug 21, 2025 | 16.88 | 16.88 | 16.37 | 16.54 | 16.54 | -1.14% | 1,859,800 |
| Aug 20, 2025 | 17.10 | 17.10 | 16.19 | 16.73 | 16.73 | -2.16% | 3,341,800 |
| Aug 19, 2025 | 17.11 | 17.11 | 16.03 | 17.10 | 17.10 | 1.91% | 5,563,400 |
| Aug 18, 2025 | 16.23 | 17.10 | 16.23 | 16.78 | 16.78 | 3.45% | 5,352,200 |
| Aug 15, 2025 | 16.48 | 16.58 | 15.91 | 16.22 | 16.22 | -0.55% | 5,100,000 |
| Aug 14, 2025 | 16.78 | 17.17 | 16.12 | 16.31 | 16.31 | -2.63% | 7,580,000 |
| Aug 13, 2025 | 15.30 | 17.00 | 15.16 | 16.75 | 16.75 | 9.55% | 25,886,400 |