Texwinca Holdings (0321) Historical Prices

Time Period

Events

HK:0321 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Oct 30, 2026	0.77	0.79	0.76	0.77	0.77	+0.00%	2,480,000	1.45
Oct 29, 2026	0.81	0.81	0.73	0.77	0.77	-14.04%	18,192,000	12.60
Oct 28, 2026	0.90	0.91	0.89	0.89	0.89	-0.56%	202,000	0.14
Oct 27, 2026	0.92	0.92	0.90	0.90	0.90	-2.19%	880,000	0.61
Oct 26, 2026	0.91	0.92	0.91	0.92	0.92	+1.10%	1,070,000	0.74
Oct 23, 2026	0.90	0.91	0.89	0.91	0.91	+2.26%	746,000	0.51
Oct 22, 2026	0.90	0.90	0.89	0.89	0.89	-1.67%	700,000	0.47
Oct 21, 2026	0.90	0.91	0.90	0.90	0.90	+0.56%	560,000	0.37
Oct 20, 2026	0.91	0.91	0.90	0.90	0.90	-0.56%	2,126,000	1.27
Oct 19, 2026	0.90	0.92	0.89	0.90	0.90	+0.00%	0	0.00
Oct 16, 2026	0.90	0.92	0.89	0.90	0.90	+0.56%	1,450,000	0.85
Oct 15, 2026	0.89	0.90	0.88	0.90	0.90	+1.13%	1,390,000	0.82
Oct 14, 2026	0.90	0.90	0.89	0.89	0.89	-2.75%	1,352,000	0.79
Oct 13, 2026	0.89	0.91	0.89	0.91	0.91	+1.11%	308,000	0.18
Oct 12, 2026	0.90	0.92	0.90	0.90	0.90	-1.10%	558,000	0.32
Oct 09, 2026	0.90	0.92	0.90	0.91	0.91	+1.68%	1,888,000	1.11
Oct 08, 2026	0.90	0.90	0.90	0.90	0.90	-0.56%	2,530,000	1.49
Oct 07, 2026	0.89	0.90	0.88	0.90	0.90	+2.27%	1,262,000	0.72
Oct 06, 2026	0.89	0.89	0.88	0.88	0.88	-1.12%	1,756,000	1.01
Oct 05, 2026	0.91	0.91	0.89	0.89	0.89	-0.56%	626,255	0.35
Oct 02, 2026	0.92	0.92	0.89	0.90	0.90	-2.72%	3,280,000	1.87
Oct 01, 2026	0.92	0.94	0.91	0.92	0.92	+0.00%	0	0.00
Sep 30, 2026	0.94	0.94	0.91	0.92	0.92	+0.00%	1,200,000	0.66
Sep 29, 2026	0.91	0.93	0.91	0.92	0.92	+1.10%	2,916,000	1.61
Sep 28, 2026	0.93	0.93	0.88	0.91	0.91	+1.11%	618,000	0.34
Sep 25, 2026	0.90	0.90	0.89	0.90	0.90	-1.10%	1,320,000	0.73
Sep 24, 2026	0.91	0.92	0.89	0.91	0.91	+0.00%	580,000	0.32
Sep 23, 2026	0.91	0.92	0.90	0.91	0.91	-1.09%	324,000	0.17
Sep 22, 2026	0.92	0.92	0.91	0.92	0.92	-0.54%	652,000	0.33
Sep 21, 2026	0.92	0.95	0.92	0.93	0.93	+0.54%	1,148,958	0.56
Sep 18, 2026	0.90	0.93	0.90	0.92	0.92	+1.66%	1,548,000	0.76
Sep 17, 2026	0.90	0.91	0.89	0.91	0.91	+0.56%	1,114,000	0.54
Sep 16, 2026	0.90	0.90	0.90	0.90	0.90	+0.00%	305,042	0.15
Sep 15, 2026	0.90	0.90	0.89	0.90	0.90	+0.56%	1,548,000	0.76
Sep 14, 2026	0.93	0.93	0.88	0.90	0.90	-3.76%	4,452,000	2.22
Sep 11, 2026	0.93	0.94	0.92	0.93	0.93	-0.53%	537,099	0.26
Sep 10, 2026	0.93	0.94	0.93	0.94	0.94	-0.53%	582,000	0.28
Sep 09, 2026	0.94	0.95	0.94	0.94	0.94	-0.53%	394,000	0.18
Sep 08, 2026	0.94	0.95	0.93	0.95	0.95	+1.61%	658,000	0.29
Sep 07, 2026	1.02	1.02	0.93	0.93	0.93	-6.06%	2,462,000	1.10
Sep 04, 2026	1.02	1.02	0.97	0.99	0.99	-3.88%	2,226,000	1.01
Sep 03, 2026	1.00	1.03	0.98	1.03	1.03	+5.10%	3,138,000	1.44
Sep 02, 2026	0.97	0.99	0.95	0.98	0.98	+2.62%	2,634,000	1.22
Sep 01, 2026	1.00	1.00	0.94	0.96	0.96	-2.05%	1,978,000	0.92
Aug 31, 2026	1.02	1.04	0.97	0.98	0.98	-2.99%	3,232,000	1.53
Aug 28, 2026	1.05	1.05	1.00	1.01	1.01	-0.50%	1,682,000	0.80
Aug 27, 2026	1.05	1.05	0.99	1.01	1.01	+0.50%	2,712,000	1.29
Aug 26, 2026	1.07	1.08	1.05	1.07	1.01	-0.40%	2,616,000	1.24
Aug 25, 2026	1.08	1.08	1.07	1.07	1.01	-1.85%	2,164,000	0.96
Aug 24, 2026	1.08	1.10	1.08	1.09	1.03	+0.00%	3,102,000	1.41

Texwinca Holdings historical prices

Texwinca Holdings (0321) Historical Prices

Become an Expert with TipRanks Premium