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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Texwinca Holdings Limited (0321.HK) HKSE