Texwinca Holdings Limited - 0321.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.77	0.77	0.77	0.78	0.77	452,000
September 25, 2025	0.77	0.76	0.76	0.78	0.76	326,000
September 24, 2025	0.78	0.79	0.79	0.79	0.77	380,000
September 23, 2025	0.76	0.78	0.78	0.78	0.76	1.01M
September 22, 2025	0.78	0.78	0.78	0.79	0.76	4.04M
September 19, 2025	0.79	0.79	0.79	0.8	0.78	646,000
September 18, 2025	0.79	0.78	0.78	0.8	0.76	2.86M
September 17, 2025	0.79	0.8	0.8	0.8	0.79	2.38M
September 16, 2025	0.79	0.79	0.79	0.8	0.79	830,000
September 15, 2025	0.8	0.8	0.8	0.8	0.79	504,000
September 12, 2025	0.79	0.8	0.8	0.81	0.79	1.64M
September 11, 2025	0.8	0.8	0.8	0.81	0.8	444,000
September 10, 2025	0.8	0.81	0.81	0.81	0.8	946,000
September 09, 2025	0.8	0.8	0.8	0.81	0.79	1.34M
September 08, 2025	0.79	0.8	0.8	0.8	0.79	594,000
September 05, 2025	0.8	0.8	0.8	0.81	0.79	854,000
September 04, 2025	0.8	0.79	0.79	0.81	0.78	708,000
September 03, 2025	0.8	0.8	0.8	0.8	0.79	1.18M
September 02, 2025	0.8	0.79	0.79	0.82	0.79	824,000
September 01, 2025	0.8	0.81	0.81	0.82	0.79	1.66M
August 29, 2025	0.8	0.8	0.8	0.8	0.79	1.8M
August 28, 2025	0.81	0.79	0.79	0.82	0.79	1.48M
August 27, 2025	0.87	0.86	0.8	0.87	0.85	3.67M
August 26, 2025	0.87	0.87	0.81	0.9	0.87	6.11M
August 25, 2025	0.86	0.87	0.81	0.88	0.86	1.05M
August 22, 2025	0.84	0.86	0.8	0.87	0.84	4.96M
August 21, 2025	0.84	0.84	0.78	0.85	0.83	3.02M
August 20, 2025	0.84	0.83	0.77	0.85	0.83	910,000
August 19, 2025	0.85	0.84	0.78	0.85	0.83	794,000
August 18, 2025	0.85	0.85	0.85	0.86	0.84	1.89M
August 15, 2025	0.85	0.85	0.85	0.86	0.83	3.39M
August 14, 2025	0.87	0.85	0.85	0.87	0.85	1.13M
August 13, 2025	0.87	0.86	0.86	0.87	0.85	1.14M
August 12, 2025	0.86	0.86	0.86	0.87	0.85	956,000
August 11, 2025	0.89	0.87	0.87	0.89	0.86	726,000
August 08, 2025	0.88	0.87	0.87	0.88	0.87	170,000
August 07, 2025	0.88	0.88	0.88	0.89	0.87	898,000
August 06, 2025	0.9	0.88	0.88	0.9	0.87	768,000
August 05, 2025	0.87	0.89	0.89	0.89	0.86	1.55M
August 04, 2025	0.85	0.87	0.87	0.88	0.84	1.02M
August 01, 2025	0.87	0.87	0.87	0.87	0.83	3.16M
July 31, 2025	0.88	0.87	0.87	0.88	0.85	1.73M
July 30, 2025	0.89	0.88	0.88	0.9	0.87	3.52M
July 29, 2025	0.86	0.9	0.9	0.9	0.85	2.74M
July 28, 2025	0.85	0.88	0.88	0.88	0.85	2.59M
July 25, 2025	0.83	0.85	0.85	0.85	0.82	4.12M
July 24, 2025	0.82	0.83	0.83	0.84	0.82	1.66M
July 23, 2025	0.82	0.82	0.82	0.83	0.81	3.57M
July 22, 2025	0.8	0.83	0.83	0.84	0.79	3.72M
July 21, 2025	0.78	0.8	0.8	0.8	0.78	762,000
July 18, 2025	0.79	0.78	0.78	0.79	0.78	1.3M
July 17, 2025	0.77	0.79	0.79	0.79	0.76	2.35M
July 16, 2025	0.8	0.77	0.77	0.8	0.77	2.99M
July 15, 2025	0.79	0.8	0.8	0.81	0.78	1.76M
July 14, 2025	0.79	0.79	0.79	0.8	0.79	1.3M
July 11, 2025	0.79	0.79	0.79	0.8	0.78	3.42M
July 10, 2025	0.79	0.79	0.79	0.8	0.77	2.72M
July 09, 2025	0.79	0.79	0.79	0.8	0.78	2.01M
July 08, 2025	0.8	0.8	0.8	0.81	0.79	3.73M
July 07, 2025	0.82	0.79	0.79	0.83	0.77	2.91M

Texwinca Holdings Limited (0321.HK) HKSE