Skip to main content
Tanwan Inc. (HKG:9890)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
15.62
+0.40 (2.63%)
Apr 29, 2026, 4:08 PM HKT

Tanwan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 202615.2115.6514.8515.6215.622.63%1,192,000
Apr 28, 202615.5715.5715.1115.2215.22-2.93%852,800
Apr 27, 202615.9016.2715.4215.6815.68-1.20%1,684,600
Apr 24, 202615.4216.6015.4215.8715.872.92%4,308,600
Apr 23, 202615.4015.6514.8615.4215.422.19%1,668,800
Apr 22, 202615.3515.4415.0015.0915.09-1.63%810,800
Apr 21, 202615.3015.4214.7015.3415.340.59%1,144,440
Apr 20, 202615.2715.6615.0215.2515.250.73%1,119,400
Apr 17, 202615.4915.4915.0015.1415.14-0.72%563,000
Apr 16, 202614.6915.3314.6515.2515.253.81%1,279,600
Apr 15, 202614.6514.7514.4014.6914.691.73%753,800
Apr 14, 202614.9714.9714.2914.4414.44-0.35%1,029,200
Apr 13, 202615.1815.1814.3414.4914.49-3.27%2,150,000
Apr 10, 202614.7715.2914.7714.9814.981.97%1,259,600
Apr 9, 202615.4615.4814.5614.6914.69-5.23%2,434,400
Apr 8, 202614.5315.6314.5315.5015.508.01%2,333,800
Apr 2, 202614.9815.0914.1114.3514.35-4.21%2,070,000
Apr 1, 202615.2815.2814.5514.9814.980.81%1,550,200
Mar 31, 202615.6015.6014.7214.8614.86-3.82%1,262,400
Mar 30, 202616.0116.0115.0115.4515.45-3.62%3,268,200
Mar 27, 202616.1016.5215.8416.0316.03-0.74%1,089,200
Mar 26, 202616.7516.9316.1516.1516.15-4.15%1,300,000
Mar 25, 202616.0317.1816.0316.8516.852.93%1,544,200
Mar 24, 202616.4116.4716.0316.3716.37-0.18%579,400
Mar 23, 202616.6016.6015.8316.4016.40-2.84%1,381,800
Mar 20, 202617.0516.9916.4816.8816.88-1,015,400
Mar 19, 202617.2417.2416.5516.8816.88-2.09%1,366,800
Mar 18, 202616.6817.3816.3817.2417.243.98%2,604,600
Mar 17, 202616.7517.3016.3016.5816.580.73%3,224,400
Mar 16, 202616.0216.6916.0216.4616.461.73%1,613,400
Mar 13, 202616.5116.5916.1516.1816.18-2.47%1,833,800
Mar 12, 202616.9117.2216.5016.5916.59-2.75%1,500,539
Mar 11, 202617.2017.4416.8017.0617.06-2,878,200
Mar 10, 202619.7319.7316.6817.0617.06-2.96%7,836,800
Mar 9, 202617.0017.5916.5117.5817.581.85%1,354,800
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