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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1.15	1.13	1.13	1.17	1.12	1.76M
December 03, 2025	1.15	1.15	1.15	1.15	1.1	4.18M
December 02, 2025	1.16	1.16	1.16	1.2	1.14	3.8M
December 01, 2025	1.15	1.16	1.16	1.2	1.11	9.12M
November 28, 2025	1.04	1.19	1.19	1.2	1.04	11.31M
November 27, 2025	1.02	1.04	1.04	1.05	1.01	2.72M
November 26, 2025	1.01	1.02	1.02	1.02	1	1.84M
November 25, 2025	0.98	1.01	1.01	1.01	0.98	4.09M
November 24, 2025	0.99	0.98	0.98	1	0.97	632,000
November 21, 2025	0.98	0.99	0.99	1	0.97	2.33M
November 20, 2025	0.97	1.01	1.01	1.02	0.97	3.35M
November 19, 2025	1.02	0.98	0.98	1.04	0.95	9.03M
November 18, 2025	0.96	1.02	1.02	1.02	0.96	11.56M
November 17, 2025	0.9	0.95	0.95	0.96	0.9	14.67M
November 14, 2025	0.93	0.9	0.9	1	0.89	26.48M
November 13, 2025	0.81	0.81	0.81	0.83	0.79	1.48M
November 12, 2025	0.8	0.81	0.81	0.81	0.79	3.02M
November 11, 2025	0.79	0.79	0.79	0.79	0.79	472,000
November 10, 2025	0.79	0.79	0.79	0.79	0.78	1.02M
November 07, 2025	0.8	0.78	0.79	0.8	0.78	270,000
November 06, 2025	0.79	0.78	0.78	0.79	0.78	630,000
November 05, 2025	0.78	0.79	0.79	0.79	0.78	716,000
November 04, 2025	0.78	0.78	0.78	0.78	0.78	450,000
November 03, 2025	0.77	0.77	0.77	0.78	0.77	566,000
October 31, 2025	0.78	0.78	0.78	0.78	0.77	260,000
October 30, 2025	0.77	0.78	0.78	0.78	0.77	128,000
October 28, 2025	0.77	0.76	0.76	0.78	0.76	1.03M
October 27, 2025	0.77	0.78	0.78	0.78	0.76	594,000
October 24, 2025	0.77	0.77	0.77	0.77	0.76	154,000
October 23, 2025	0.77	0.77	0.77	0.77	0.76	434,000
October 22, 2025	0.76	0.77	0.77	0.78	0.76	1M
October 21, 2025	0.77	0.78	0.78	0.78	0.77	472,000
October 20, 2025	0.78	0.77	0.77	0.78	0.76	392,000
October 17, 2025	0.78	0.77	0.77	0.78	0.77	296,000
October 16, 2025	0.79	0.78	0.78	0.79	0.77	644,000
October 15, 2025	0.77	0.78	0.78	0.78	0.77	472,000
October 14, 2025	0.77	0.77	0.77	0.78	0.76	774,000
October 13, 2025	0.77	0.78	0.78	0.78	0.76	1.74M
October 10, 2025	0.78	0.78	0.78	0.8	0.78	449,000
October 09, 2025	0.77	0.78	0.78	0.78	0.76	1.05M
October 08, 2025	0.77	0.76	0.76	0.77	0.76	1.42M
October 06, 2025	0.77	0.77	0.77	0.77	0.76	1.94M
October 03, 2025	0.77	0.77	0.77	0.78	0.76	312,000
October 02, 2025	0.78	0.77	0.77	0.78	0.76	1.01M
September 30, 2025	0.78	0.78	0.78	0.78	0.77	262,000
September 29, 2025	0.79	0.78	0.78	0.79	0.78	196,000
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

Texwinca Holdings Limited (0321.HK) HKSE