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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 04, 2025	0.84	0.82	0.82	0.84	0.81	1.84M
July 03, 2025	0.8	0.84	0.84	0.84	0.79	1.91M
July 02, 2025	0.78	0.81	0.81	0.82	0.78	4.19M
June 30, 2025	0.75	0.78	0.78	0.79	0.75	2.99M
June 27, 2025	0.74	0.76	0.76	0.76	0.73	1.96M
June 26, 2025	0.72	0.74	0.74	0.74	0.72	3.38M
June 25, 2025	0.73	0.72	0.72	0.73	0.72	1.21M
June 24, 2025	0.71	0.73	0.73	0.73	0.7	2.12M
June 23, 2025	0.71	0.71	0.71	0.71	0.69	3.07M
June 20, 2025	0.71	0.71	0.71	0.72	0.71	1.13M
June 19, 2025	0.73	0.71	0.71	0.73	0.71	2.88M
June 18, 2025	0.73	0.74	0.74	0.74	0.73	1.94M
June 17, 2025	0.7	0.73	0.73	0.73	0.7	4.34M
June 16, 2025	0.68	0.7	0.7	0.7	0.67	6.52M
June 13, 2025	0.68	0.68	0.68	0.69	0.67	7.1M
June 12, 2025	0.68	0.67	0.67	0.69	0.6	12.15M
June 11, 2025	0.63	0.63	0.63	0.63	0.63	0
June 10, 2025	0.63	0.63	0.63	0.63	0.63	0
June 09, 2025	0.62	0.63	0.63	0.63	0.62	2.21M
June 06, 2025	0.61	0.62	0.62	0.62	0.61	734,000
June 05, 2025	0.62	0.62	0.62	0.62	0.61	1.27M
June 04, 2025	0.62	0.61	0.61	0.63	0.61	1.01M
June 03, 2025	0.61	0.62	0.62	0.62	0.61	892,000
June 02, 2025	0.63	0.62	0.62	0.63	0.59	9.25M
May 30, 2025	0.64	0.64	0.64	0.64	0.62	1.42M
May 29, 2025	0.64	0.65	0.65	0.65	0.63	1.48M
May 28, 2025	0.63	0.63	0.63	0.63	0.62	1.52M
May 27, 2025	0.62	0.63	0.63	0.63	0.62	536,000
May 26, 2025	0.63	0.62	0.62	0.64	0.62	1.11M

Texwinca Holdings Limited (0321.HK) HKSE