China Tontine Wines Group Limited 0389
HKEX · Hong Kong SAR China · Consumer Non-Durables
HKD 0.2900-0.01 (-3.33%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | HKD 0.29 | -3.33% | HKD 0.30 | HKD 0.30 | HKD 0.29 | 131.19K |
| 2026-09-29 | HKD 0.30 | +5.26% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 42.13K |
| 2026-09-28 | HKD 0.28 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.28 | 198.04K |
| 2026-09-25 | HKD 0.28 | -3.39% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 144.74K |
| 2026-09-24 | HKD 0.29 | -6.35% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 133.99K |
| 2026-09-23 | HKD 0.31 | +6.78% | HKD 0.29 | HKD 0.31 | HKD 0.29 | 144.64K |
| 2026-09-22 | HKD 0.29 | -6.35% | HKD 0.30 | HKD 0.32 | HKD 0.29 | 195.31K |
| 2026-09-21 | HKD 0.31 | +1.61% | HKD 0.32 | HKD 0.33 | HKD 0.28 | 421.20K |
| 2026-09-18 | HKD 0.31 | +5.08% | HKD 0.29 | HKD 0.32 | HKD 0.28 | 158.46K |
| 2026-09-17 | HKD 0.29 | -9.23% | HKD 0.31 | HKD 0.31 | HKD 0.28 | 441.28K |
| 2026-09-16 | HKD 0.32 | -7.14% | HKD 0.35 | HKD 0.35 | HKD 0.31 | 678.69K |
| 2026-09-15 | HKD 0.35 | -2.78% | HKD 0.35 | HKD 0.37 | HKD 0.31 | 555.61K |
| 2026-09-14 | HKD 0.36 | +2.86% | HKD 0.35 | HKD 0.36 | HKD 0.34 | 79.98K |
| 2026-09-11 | HKD 0.35 | -2.78% | HKD 0.36 | HKD 0.37 | HKD 0.34 | 41.64K |
| 2026-09-10 | HKD 0.36 | -4.00% | HKD 0.38 | HKD 0.38 | HKD 0.36 | 184.07K |
| 2026-09-09 | HKD 0.38 | 0.00% | HKD 0.35 | HKD 0.38 | HKD 0.34 | 547.99K |
| 2026-09-08 | HKD 0.38 | +2.74% | HKD 0.37 | HKD 0.38 | HKD 0.35 | 92.13K |
| 2026-09-07 | HKD 0.37 | -6.41% | HKD 0.36 | HKD 0.39 | HKD 0.35 | 350.39K |
| 2026-09-04 | HKD 0.39 | +1.30% | HKD 0.38 | HKD 0.41 | HKD 0.38 | 53.36K |
| 2026-09-03 | HKD 0.38 | 0.00% | HKD 0.38 | HKD 0.38 | HKD 0.35 | 94.00K |
| 2026-09-02 | HKD 0.38 | -9.41% | HKD 0.41 | HKD 0.41 | HKD 0.37 | 1.06M |
| 2026-09-01 | HKD 0.43 | -22.73% | HKD 0.53 | HKD 0.53 | HKD 0.43 | 851.00K |
| 2026-08-31 | HKD 0.55 | +3.77% | HKD 0.53 | HKD 0.55 | HKD 0.46 | 1.37M |
| 2026-08-28 | HKD 0.53 | +17.78% | HKD 0.45 | HKD 0.60 | HKD 0.44 | 3.34M |
| 2026-08-27 | HKD 0.45 | +12.50% | HKD 0.40 | HKD 0.45 | HKD 0.40 | 700.40K |
| 2026-08-26 | HKD 0.40 | -5.88% | HKD 0.43 | HKD 0.43 | HKD 0.40 | 1.31M |
| 2026-08-25 | HKD 0.43 | +16.44% | HKD 0.36 | HKD 0.43 | HKD 0.36 | 1.18M |
| 2026-08-24 | HKD 0.37 | +1.39% | HKD 0.40 | HKD 0.52 | HKD 0.36 | 3.55M |
| 2026-08-21 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-08-20 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-08-19 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-08-18 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-08-17 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-08-14 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-08-13 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-08-12 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-08-11 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-08-10 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-08-07 | HKD 0.36 | 0.00% | HKD 0.36 | HKD 0.36 | HKD 0.36 | 0 |
| 2026-08-06 | HKD 0.36 | +5.88% | HKD 0.34 | HKD 0.37 | HKD 0.33 | 978.80K |
| 2026-08-05 | HKD 0.34 | +1.49% | HKD 0.34 | HKD 0.37 | HKD 0.32 | 2.01M |
| 2026-08-04 | HKD 0.34 | +28.85% | HKD 0.26 | HKD 0.34 | HKD 0.26 | 1.68M |
| 2026-08-03 | HKD 0.26 | +14.54% | HKD 0.24 | HKD 0.28 | HKD 0.23 | 1.14M |
| 2026-07-31 | HKD 0.23 | +14.07% | HKD 0.21 | HKD 0.23 | HKD 0.20 | 580.80K |
| 2026-07-30 | HKD 0.20 | +17.06% | HKD 0.17 | HKD 0.20 | HKD 0.18 | 493.00K |
| 2026-07-29 | HKD 0.17 | -8.11% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 189.33K |
| 2026-07-28 | HKD 0.19 | +8.19% | HKD 0.17 | HKD 0.19 | HKD 0.17 | 209.80K |
| 2026-07-27 | HKD 0.17 | -4.47% | HKD 0.17 | HKD 0.17 | HKD 0.17 | 67.00K |
| 2026-07-24 | HKD 0.18 | +24.31% | HKD 0.15 | HKD 0.19 | HKD 0.14 | 231.60K |
| 2026-07-23 | HKD 0.14 | -7.10% | HKD 0.14 | HKD 0.14 | HKD 0.14 | 610.60K |
| 2026-07-22 | HKD 0.16 | -4.32% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 60.60K |
| 2026-07-21 | HKD 0.16 | 0.00% | HKD 0.16 | HKD 0.16 | HKD 0.16 | 0 |
| 2026-07-20 | HKD 0.16 | -4.71% | HKD 0.17 | HKD 0.18 | HKD 0.16 | 46.00K |
| 2026-07-17 | HKD 0.17 | -2.30% | HKD 0.20 | HKD 0.20 | HKD 0.16 | 50.60K |
| 2026-07-16 | HKD 0.17 | -4.92% | HKD 0.18 | HKD 0.18 | HKD 0.17 | 59.40K |
| 2026-07-15 | HKD 0.18 | -4.69% | HKD 0.19 | HKD 0.19 | HKD 0.17 | 70.20K |
| 2026-07-14 | HKD 0.19 | +4.92% | HKD 0.18 | HKD 0.19 | HKD 0.18 | 12.00K |
| 2026-07-13 | HKD 0.18 | -0.54% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 0 |
| 2026-07-10 | HKD 0.18 | +2.79% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 3.00K |
| 2026-07-09 | HKD 0.18 | 0.00% | HKD 0.18 | HKD 0.18 | HKD 0.18 | 30.00K |
| 2026-07-08 | HKD 0.18 | -1.65% | HKD 0.18 | HKD 0.20 | HKD 0.18 | 139.77K |
| 2026-07-07 | HKD 0.18 | -1.62% | HKD 0.21 | HKD 0.21 | HKD 0.18 | 70.00K |
| 2026-07-06 | HKD 0.19 | -12.74% | HKD 0.22 | HKD 0.24 | HKD 0.18 | 165.29K |
| 2026-07-03 | HKD 0.21 | -1.40% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 0 |
| 2026-07-02 | HKD 0.22 | +17.49% | HKD 0.20 | HKD 0.22 | HKD 0.20 | 16.00K |
| 2026-06-30 | HKD 0.18 | -8.04% | HKD 0.20 | HKD 0.20 | HKD 0.18 | 77.37K |
| 2026-06-29 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 44.80K |
| 2026-06-26 | HKD 0.20 | -0.50% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 215.00K |
| 2026-06-25 | HKD 0.20 | -1.96% | HKD 0.19 | HKD 0.20 | HKD 0.19 | 204.00K |
| 2026-06-24 | HKD 0.20 | -0.49% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-23 | HKD 0.20 | +7.89% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-22 | HKD 0.19 | -4.04% | HKD 0.22 | HKD 0.22 | HKD 0.19 | 319.00K |
| 2026-06-18 | HKD 0.20 | -5.26% | HKD 0.23 | HKD 0.23 | HKD 0.19 | 104.20K |
| 2026-06-17 | HKD 0.21 | +10.00% | HKD 0.21 | HKD 0.21 | HKD 0.21 | 14.00K |
| 2026-06-16 | HKD 0.19 | -4.52% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 0 |
| 2026-06-15 | HKD 0.20 | -7.87% | HKD 0.24 | HKD 0.24 | HKD 0.20 | 237.33K |
| 2026-06-12 | HKD 0.22 | +0.47% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-06-11 | HKD 0.22 | +4.88% | HKD 0.23 | HKD 0.23 | HKD 0.22 | 320.00K |
| 2026-06-10 | HKD 0.20 | +7.89% | HKD 0.21 | HKD 0.21 | HKD 0.20 | 232.00K |
| 2026-06-09 | HKD 0.19 | -5.00% | HKD 0.19 | HKD 0.19 | HKD 0.19 | 18.00K |
| 2026-06-08 | HKD 0.20 | -3.85% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-05 | HKD 0.21 | +1.46% | HKD 0.20 | HKD 0.21 | HKD 0.20 | 34.40K |
| 2026-06-04 | HKD 0.20 | 0.00% | HKD 0.20 | HKD 0.20 | HKD 0.20 | 0 |
| 2026-06-03 | HKD 0.20 | -14.23% | HKD 0.24 | HKD 0.24 | HKD 0.20 | 148.20K |
| 2026-06-02 | HKD 0.24 | +23.20% | HKD 0.23 | HKD 0.24 | HKD 0.23 | 14.00K |
| 2026-06-01 | HKD 0.19 | -3.00% | HKD 0.20 | HKD 0.20 | HKD 0.19 | 109.20K |
| 2026-05-29 | HKD 0.20 | -8.68% | HKD 0.20 | HKD 0.25 | HKD 0.18 | 205.00K |
| 2026-05-28 | HKD 0.22 | +5.29% | HKD 0.22 | HKD 0.22 | HKD 0.22 | 0 |
| 2026-05-27 | HKD 0.21 | -4.59% | HKD 0.23 | HKD 0.23 | HKD 0.20 | 281.94K |
| 2026-05-26 | HKD 0.22 | -1.80% | HKD 0.23 | HKD 0.23 | HKD 0.20 | 132.86K |