Tanwan Inc. (HKG:9890)
Hong Kong · Delayed Price · Currency is HKD 8.48
-0.41 (-4.56%)
Oct 20, 2026, 11:40 AM HKT
Tanwan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 8.88 | 8.88 | 8.40 | 8.48 | 8.48 | -4.56% | 757,730 |
| Oct 16, 2026 | 9.03 | 9.17 | 8.85 | 8.88 | 8.88 | -1.33% | 447,200 |
| Oct 15, 2026 | 9.08 | 10.39 | 8.97 | 9.00 | 9.00 | -3.07% | 2,361,330 |
| Oct 14, 2026 | 9.10 | 9.40 | 9.09 | 9.29 | 9.29 | -0.11% | 117,200 |
| Oct 13, 2026 | 9.26 | 9.35 | 8.92 | 9.30 | 9.30 | 0.27% | 650,777 |
| Oct 12, 2026 | 9.68 | 9.99 | 9.17 | 9.27 | 9.27 | -5.41% | 1,388,953 |
| Oct 9, 2026 | 10.16 | 10.16 | 9.80 | 9.80 | 9.80 | -3.45% | 820,000 |
| Oct 8, 2026 | 10.25 | 10.38 | 9.81 | 10.15 | 10.15 | -5.93% | 1,223,400 |
| Oct 7, 2026 | 10.37 | 10.79 | 9.93 | 10.79 | 10.79 | 4.96% | 492,401 |
| Oct 6, 2026 | 10.49 | 10.49 | 9.81 | 10.28 | 10.28 | 2.59% | 412,799 |
| Oct 5, 2026 | 9.83 | 10.08 | 9.48 | 10.02 | 10.02 | 2.51% | 656,200 |
| Oct 2, 2026 | 10.00 | 10.60 | 9.15 | 9.78 | 9.78 | 2.14% | 641,400 |
| Sep 30, 2026 | 9.40 | 9.57 | 9.06 | 9.57 | 9.57 | 3.57% | 1,014,600 |
| Sep 29, 2026 | 9.40 | 9.40 | 9.16 | 9.24 | 9.24 | 0.65% | 271,800 |
| Sep 28, 2026 | 9.15 | 9.46 | 9.11 | 9.18 | 9.18 | 0.88% | 570,600 |
| Sep 25, 2026 | 9.45 | 9.72 | 9.10 | 9.10 | 9.10 | -0.55% | 44,800 |
| Sep 24, 2026 | 9.25 | 9.57 | 9.15 | 9.15 | 9.15 | -2.14% | 377,000 |
| Sep 23, 2026 | 9.60 | 9.60 | 9.35 | 9.35 | 9.35 | -2.60% | 438,000 |
| Sep 22, 2026 | 9.90 | 10.03 | 9.58 | 9.60 | 9.60 | -0.88% | 448,400 |
| Sep 21, 2026 | 9.06 | 9.72 | 9.06 | 9.69 | 9.69 | 3.97% | 538,400 |
| Sep 18, 2026 | 9.02 | 9.53 | 9.01 | 9.32 | 9.32 | 1.75% | 574,600 |
| Sep 17, 2026 | 9.47 | 9.47 | 9.03 | 9.16 | 9.16 | -0.70% | 224,200 |
| Sep 16, 2026 | 9.01 | 9.29 | 8.85 | 9.22 | 9.22 | 1.32% | 499,200 |
| Sep 15, 2026 | 9.60 | 9.60 | 9.01 | 9.10 | 9.10 | 0.11% | 289,000 |
| Sep 14, 2026 | 9.19 | 9.31 | 9.04 | 9.09 | 9.09 | -1.46% | 603,400 |
| Sep 11, 2026 | 9.60 | 9.60 | 9.23 | 9.23 | 9.23 | -4.06% | 796,800 |
| Sep 10, 2026 | 9.90 | 9.90 | 9.52 | 9.62 | 9.62 | -3.66% | 871,200 |
| Sep 9, 2026 | 10.03 | 10.35 | 9.90 | 9.98 | 9.98 | -1.48% | 390,800 |
| Sep 8, 2026 | 10.50 | 10.50 | 10.13 | 10.13 | 10.13 | -3.52% | 585,600 |
| Sep 7, 2026 | 10.25 | 10.62 | 10.23 | 10.50 | 10.50 | 1.74% | 575,200 |
| Sep 4, 2026 | 10.40 | 10.70 | 10.28 | 10.32 | 10.32 | -0.77% | 360,600 |
| Sep 3, 2026 | 10.38 | 10.55 | 10.27 | 10.40 | 10.40 | 0.19% | 204,000 |
| Sep 2, 2026 | 10.46 | 10.65 | 10.26 | 10.38 | 10.38 | -1.14% | 320,800 |
| Sep 1, 2026 | 10.44 | 10.68 | 10.44 | 10.50 | 10.50 | 0.57% | 333,600 |
| Aug 31, 2026 | 10.50 | 10.54 | 10.17 | 10.44 | 10.44 | -1.04% | 376,600 |
| Aug 28, 2026 | 10.42 | 10.65 | 10.37 | 10.55 | 10.55 | 2.03% | 478,800 |
| Aug 27, 2026 | 10.50 | 10.52 | 10.23 | 10.34 | 10.34 | 0.29% | 453,600 |
| Aug 26, 2026 | 10.10 | 10.37 | 9.91 | 10.31 | 10.31 | 2.08% | 478,600 |
| Aug 25, 2026 | 9.87 | 10.12 | 9.79 | 10.10 | 10.10 | 2.33% | 364,800 |
| Aug 24, 2026 | 9.90 | 10.08 | 9.67 | 9.87 | 9.87 | -0.25% | 376,200 |
| Aug 21, 2026 | 9.60 | 10.18 | 9.60 | 9.90 | 9.90 | 0.66% | 428,800 |
| Aug 20, 2026 | 9.88 | 10.08 | 9.72 | 9.83 | 9.83 | 0.98% | 488,000 |
| Aug 19, 2026 | 9.67 | 9.89 | 9.52 | 9.74 | 9.74 | 0.41% | 863,200 |
| Aug 18, 2026 | 10.29 | 10.31 | 9.60 | 9.70 | 9.70 | -3.34% | 1,182,600 |
| Aug 17, 2026 | 10.31 | 10.24 | 9.66 | 10.03 | 10.03 | -2.72% | 1,518,618 |
| Aug 14, 2026 | 10.36 | 10.47 | 10.16 | 10.31 | 10.31 | -0.77% | 605,713 |
| Aug 13, 2026 | 10.55 | 10.58 | 10.31 | 10.39 | 10.39 | -2.99% | 718,600 |
| Aug 12, 2026 | 10.69 | 10.71 | 10.50 | 10.71 | 10.71 | -0.65% | 282,000 |
| Aug 11, 2026 | 11.10 | 11.32 | 10.77 | 10.78 | 10.78 | -2.88% | 599,400 |
| Aug 10, 2026 | 10.18 | 11.33 | 10.18 | 11.10 | 11.10 | 4.91% | 1,738,800 |