Skip to main content
Tanwan Inc. (HKG:9890)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
16.96
-0.62 (-3.53%)
Mar 10, 2026, 10:45 AM HKT

Tanwan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202617.0017.3616.5117.35-0.52%1,098,400
Mar 6, 202617.9017.9017.0117.2617.26-3.03%1,685,800
Mar 5, 202618.2918.6817.7317.8017.80-1.06%1,520,800
Mar 4, 202617.0817.9917.0817.9917.993.87%966,400
Mar 3, 202617.5017.8717.1817.3217.320.23%2,053,400
Mar 2, 202617.4917.5016.3117.2817.28-2.37%3,400,100
Feb 27, 202618.5819.6217.7017.7017.70-5.75%5,617,146
Feb 26, 202618.4118.8218.2318.7818.782.01%1,120,000
Feb 25, 202619.5820.1818.3518.4118.41-5.98%2,138,200
Feb 24, 202620.9820.9819.0019.5819.58-8.68%3,601,000
Feb 23, 202620.8021.7020.4021.4421.443.18%868,000
Feb 20, 202620.0021.2819.8520.7820.784.74%1,237,600
Feb 16, 202619.6119.8919.1019.8419.840.81%1,250,400
Feb 13, 202619.5019.6919.1319.6819.680.46%1,141,800
Feb 12, 202619.1419.8618.9019.5919.590.88%1,127,000
Feb 11, 202618.6519.6918.5419.4219.424.13%2,208,600
Feb 10, 202618.5918.8018.0718.6518.650.43%1,584,800
Feb 9, 202618.4518.7518.3018.5718.570.92%1,344,600
Feb 6, 202618.0018.4717.3618.4018.402.28%2,780,000
Feb 5, 202617.9618.0917.5317.9917.992.45%1,650,400
Feb 4, 202617.3917.6416.7017.5617.562.27%1,662,200
Feb 3, 202617.6117.6116.7517.1717.17-0.69%1,157,800
Feb 2, 202617.7817.7816.9417.2917.29-2.76%861,600
Jan 30, 202617.8818.2017.6917.7817.78-0.50%1,010,800
Jan 29, 202617.8818.2017.6617.8717.87-0.83%841,600
Jan 28, 202618.1818.7417.8418.0218.02-1.04%1,258,000
Jan 27, 202618.3718.3717.7018.2118.211.17%1,446,400
Jan 26, 202618.2118.3917.7718.0018.00-1.15%1,095,200
Jan 23, 202619.0019.4818.0018.2118.21-2.98%1,998,800
Jan 22, 202619.5019.5018.7018.7718.77-4.14%1,826,000
Jan 21, 202619.5019.8719.3119.5819.58-1.36%1,607,200
Jan 20, 202620.5021.3619.8219.8519.85-5.92%2,656,000
Jan 19, 202620.7021.4020.0221.1021.101.93%2,972,400
Jan 16, 202620.4420.7820.0220.7020.703.09%3,112,600
Jan 15, 202619.3020.1819.3020.0820.082.24%1,784,000
Jan 14, 202619.2120.3619.2119.6419.64-0.05%2,755,336
Jan 13, 202620.4020.4019.0919.6519.65-2.43%4,610,400
Jan 12, 202620.8021.7219.6020.1420.14-2.80%4,773,800
Jan 9, 202620.1020.8019.6720.7220.724.44%5,809,000
Jan 8, 202620.2820.2819.3319.8419.840.20%2,416,600
Jan 7, 202619.8020.4619.4219.8019.800.15%3,608,400
Jan 6, 202618.7321.4618.7319.7719.776.52%9,129,800
Jan 5, 202618.1218.6717.4018.5618.561.25%4,040,600
Jan 2, 202617.2518.4816.9518.3318.336.26%716,400
Dec 31, 202516.9517.6816.6017.2517.251.83%1,383,200
Dec 30, 202516.9617.2516.5816.9416.940.36%1,426,800
Dec 29, 202515.9017.2915.9016.8816.886.10%2,525,200
Dec 24, 202516.8016.8315.8715.9115.91-5.35%2,220,455
Dec 23, 202517.1017.4316.6616.8116.81-1.70%1,440,600
Dec 22, 202518.1018.6017.0917.1017.10-5.16%3,333,000
Dec 19, 202517.5818.3817.2018.0318.035.32%6,180,272
Dec 18, 202517.2217.2316.5017.1217.120.71%2,160,200
Dec 17, 202516.2017.7716.2017.0017.003.98%6,139,800
Dec 16, 202516.8016.8116.1016.3516.35-2.68%3,276,800
Dec 15, 202517.3717.3716.3516.8016.80-1.70%2,608,000
Dec 12, 202515.8017.4415.8017.0917.098.85%9,176,712
Dec 11, 202516.0016.3215.3315.7015.70-1.75%3,065,768
Dec 10, 202516.1517.5015.7015.9815.98-0.75%14,577,140
Dec 9, 202514.8116.3214.3016.1016.1011.81%13,958,690
Dec 8, 202512.9714.9012.9714.4014.4011.63%9,412,000
Dec 5, 202513.0713.0712.7812.9012.90-0.62%582,600
Dec 4, 202512.9413.1212.9412.9812.98-0.92%255,800
Dec 3, 202513.0113.1812.8113.1013.100.69%442,200
Dec 2, 202513.3413.3412.9313.0113.01-2.47%825,200
Dec 1, 202513.5413.5413.2613.3413.34-0.07%557,000
Nov 28, 202513.5713.5713.2013.3513.35-0.52%439,800
Nov 27, 202513.6113.6113.3513.4213.42-0.07%425,800
Nov 26, 202513.5613.7513.4113.4313.43-1.40%435,800
Nov 25, 202513.7913.8513.5113.6213.621.49%798,800
Nov 24, 202513.3013.5313.1513.4213.422.52%553,000
Nov 21, 202513.3013.3213.0113.0913.09-2.82%786,400
Nov 20, 202513.1913.5413.1913.4713.472.12%733,800
Nov 19, 202513.2813.2813.1113.1913.190.69%609,468
Nov 18, 202513.2713.3513.0213.1013.10-1.28%1,127,800
Nov 17, 202513.8213.8213.1413.2713.27-3.84%1,580,200
Nov 14, 202514.0014.1513.6113.8013.80-2.89%2,073,400
Nov 13, 202514.4214.4714.0814.2114.21-1.46%1,054,600
Nov 12, 202514.4014.5014.1214.4214.422.12%936,600
Nov 11, 202514.3114.3614.0614.1214.12-0.70%708,200
Nov 10, 202514.4414.5014.1414.2214.22-1.52%982,800
Nov 7, 202514.9914.9914.3514.4414.44-3.60%1,761,400
Nov 6, 202515.2015.2514.7714.9814.98-0.53%1,623,200
Nov 5, 202515.6015.6014.7315.0615.06-2.21%1,930,200
Nov 4, 202515.7915.9615.3115.4015.40-2.10%1,920,600
Nov 3, 202514.8116.0514.7015.7315.736.21%9,535,988
Oct 31, 202514.7915.0914.4614.8114.811.23%1,347,200
Oct 30, 202514.7014.9314.4814.6314.63-0.48%1,261,200
Oct 28, 202514.6614.8314.4014.7014.700.68%1,466,000
Oct 27, 202515.0815.0814.5714.6014.60-2.67%1,945,000
Oct 24, 202515.0015.0714.6515.0015.001.01%1,912,800
Oct 23, 202515.1915.1914.5614.8514.85-0.67%2,583,188
Oct 22, 202514.3015.6014.3014.9514.953.53%8,175,000
Oct 21, 202514.0014.9314.0014.4414.442.70%4,387,640
Oct 20, 202513.3814.2113.1914.0614.066.84%4,668,200
Oct 17, 202513.3613.4913.0213.1613.16-1.50%2,637,800
Oct 16, 202513.1513.5413.1513.3613.360.60%1,560,800
Oct 15, 202513.2013.4313.0813.2813.282.00%1,324,400
Oct 14, 202513.3813.3812.6113.0213.02-0.99%2,814,800
Oct 13, 202513.3313.4312.9513.1513.15-4.22%2,934,400
Oct 10, 202514.2514.2413.6013.7313.73-2.69%2,363,600