China Tontine Wines Group (0389) Historical Prices

Time Period

Events

HK:0389 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 02, 2026	0.30	0.31	0.28	0.29	0.29	+7.41%	55,000	0.14
Oct 30, 2026	0.30	0.31	0.27	0.27	0.27	-10.00%	430,000	1.04
Oct 29, 2026	0.30	0.30	0.30	0.30	0.30	-1.64%	72,000	0.17
Oct 28, 2026	0.34	0.34	0.31	0.31	0.31	+0.00%	246,400	0.56
Oct 27, 2026	0.32	0.32	0.31	0.31	0.31	-4.69%	58,000	0.13
Oct 26, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	28,112	0.06
Oct 23, 2026	0.32	0.33	0.32	0.33	0.33	+4.76%	194,257	0.44
Oct 22, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	54,000	0.12
Oct 21, 2026	0.34	0.34	0.32	0.32	0.32	+1.59%	28,000	0.06
Oct 20, 2026	0.32	0.33	0.32	0.32	0.32	-4.55%	763,200	1.71
Oct 19, 2026	0.33	0.33	0.30	0.33	0.33	+0.00%	0	0.00
Oct 16, 2026	0.30	0.33	0.30	0.33	0.33	+10.00%	169,200	0.38
Oct 15, 2026	0.31	0.32	0.30	0.30	0.30	-3.23%	245,200	0.55
Oct 14, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	52,000	0.12
Oct 13, 2026	0.31	0.34	0.31	0.32	0.32	+1.61%	272,172	0.62
Oct 12, 2026	0.31	0.35	0.31	0.31	0.31	+0.00%	300,000	0.69
Oct 09, 2026	0.37	0.37	0.31	0.31	0.31	-13.89%	285,400	0.66
Oct 08, 2026	0.30	0.37	0.30	0.36	0.36	+16.13%	286,132	0.67
Oct 07, 2026	0.30	0.33	0.30	0.31	0.31	+6.90%	175,000	0.41
Oct 06, 2026	0.29	0.33	0.29	0.29	0.29	+0.00%	125,789	0.30
Oct 05, 2026	0.29	0.31	0.29	0.29	0.29	+0.00%	131	0.00
Oct 02, 2026	0.30	0.30	0.29	0.29	0.29	+0.00%	20,000	0.05
Oct 01, 2026	0.29	0.30	0.29	0.29	0.29	+0.00%	0	0.00
Sep 30, 2026	0.30	0.30	0.29	0.29	0.29	-3.33%	131,187	0.31
Sep 29, 2026	0.32	0.32	0.29	0.30	0.30	+5.26%	42,125	0.10
Sep 28, 2026	0.29	0.29	0.28	0.29	0.29	+0.00%	198,043	0.47
Sep 25, 2026	0.28	0.29	0.28	0.29	0.29	-3.39%	144,738	0.34
Sep 24, 2026	0.30	0.30	0.29	0.30	0.30	-6.35%	133,986	0.32
Sep 23, 2026	0.30	0.32	0.29	0.32	0.32	+6.78%	144,643	0.34
Sep 22, 2026	0.30	0.32	0.30	0.30	0.30	-6.35%	195,314	0.46
Sep 21, 2026	0.33	0.33	0.29	0.32	0.32	+1.61%	421,200	1.02
Sep 18, 2026	0.30	0.33	0.29	0.31	0.31	+5.08%	158,455	0.38
Sep 17, 2026	0.31	0.32	0.28	0.30	0.30	-9.23%	441,277	1.08
Sep 16, 2026	0.35	0.35	0.32	0.33	0.33	-7.14%	678,692	1.70
Sep 15, 2026	0.35	0.37	0.31	0.35	0.35	-2.78%	555,607	1.42
Sep 14, 2026	0.35	0.36	0.35	0.36	0.36	+2.86%	79,977	0.20
Sep 11, 2026	0.36	0.37	0.35	0.35	0.35	-2.78%	41,644	0.11
Sep 10, 2026	0.38	0.38	0.36	0.36	0.36	-4.00%	184,070	0.47
Sep 09, 2026	0.36	0.38	0.34	0.38	0.38	+0.00%	547,988	1.43
Sep 08, 2026	0.37	0.38	0.35	0.38	0.38	+2.74%	92,132	0.24
Sep 07, 2026	0.36	0.39	0.36	0.37	0.37	-6.41%	350,387	0.91
Sep 04, 2026	0.39	0.42	0.39	0.39	0.39	+1.30%	53,360	0.14
Sep 03, 2026	0.39	0.39	0.36	0.39	0.39	+0.00%	94,000	0.24
Sep 02, 2026	0.41	0.41	0.37	0.39	0.39	-9.41%	1,062,000	2.87
Sep 01, 2026	0.53	0.53	0.43	0.43	0.43	-22.73%	851,000	2.39
Aug 31, 2026	0.53	0.55	0.46	0.55	0.55	+3.77%	1,365,063	4.05
Aug 28, 2026	0.45	0.60	0.45	0.53	0.53	+17.78%	3,335,307	11.72
Aug 27, 2026	0.40	0.45	0.40	0.45	0.45	+12.50%	700,400	2.54
Aug 26, 2026	0.43	0.43	0.40	0.40	0.40	-5.88%	1,309,729	5.08
Aug 25, 2026	0.36	0.43	0.36	0.43	0.43	+16.44%	1,182,000	4.95

China Tontine Wines Group historical prices

China Tontine Wines Group (0389) Historical Prices

Become an Expert with TipRanks Premium