Diwang Industrial Holdings Limited - 1950.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	0.21	0.22	0.22	0.22	0.21	464,000
September 04, 2025	0.22	0.22	0.22	0.22	0.2	2.57M
September 03, 2025	0.24	0.21	0.21	0.24	0.2	11.41M
September 02, 2025	0.24	0.24	0.24	0.26	0.24	760,000
September 01, 2025	0.25	0.24	0.24	0.25	0.23	1.56M
August 29, 2025	0.25	0.25	0.25	0.25	0.25	292,000
August 28, 2025	0.25	0.25	0.25	0.26	0.23	3.24M
August 27, 2025	0.27	0.25	0.25	0.28	0.24	2.73M
August 26, 2025	0.3	0.27	0.27	0.3	0.27	5.04M
August 25, 2025	0.32	0.3	0.3	0.32	0.29	3.2M
August 22, 2025	0.33	0.3	0.3	0.34	0.3	6.59M
August 21, 2025	0.27	0.32	0.32	0.32	0.27	12.48M
August 20, 2025	0.25	0.27	0.27	0.29	0.25	10.41M
August 19, 2025	0.24	0.25	0.25	0.25	0.24	1.97M
August 18, 2025	0.24	0.24	0.24	0.24	0.23	1.99M
August 15, 2025	0.24	0.24	0.24	0.25	0.24	4.64M
August 14, 2025	0.23	0.24	0.24	0.24	0.23	1.75M
August 13, 2025	0.24	0.24	0.24	0.24	0.23	2.35M
August 12, 2025	0.25	0.24	0.24	0.25	0.23	1.22M
August 11, 2025	0.24	0.24	0.24	0.25	0.23	1.65M
August 08, 2025	0.25	0.24	0.24	0.25	0.23	2.68M
August 07, 2025	0.25	0.24	0.24	0.25	0.24	359,200
August 06, 2025	0.24	0.25	0.25	0.25	0.24	1.3M
August 05, 2025	0.25	0.26	0.26	0.26	0.24	968,000
August 04, 2025	0.25	0.26	0.26	0.26	0.25	1.74M
August 01, 2025	0.25	0.25	0.25	0.27	0.24	2.8M
July 31, 2025	0.24	0.25	0.25	0.28	0.24	5.13M
July 30, 2025	0.24	0.24	0.24	0.24	0.24	0
July 29, 2025	0.24	0.24	0.24	0.24	0.23	1.12M
July 28, 2025	0.24	0.24	0.24	0.25	0.23	1.6M
July 25, 2025	0.26	0.25	0.25	0.26	0.24	3.85M
July 24, 2025	0.26	0.27	0.27	0.27	0.26	432,000
July 23, 2025	0.26	0.27	0.27	0.28	0.26	2.36M
July 22, 2025	0.28	0.26	0.26	0.29	0.26	5.72M
July 21, 2025	0.28	0.29	0.29	0.29	0.28	764,800
July 18, 2025	0.29	0.29	0.29	0.29	0.28	960,000
July 17, 2025	0.28	0.29	0.29	0.3	0.28	1.14M
July 16, 2025	0.31	0.28	0.28	0.31	0.27	6.1M
July 15, 2025	0.31	0.31	0.31	0.31	0.3	240,000
July 14, 2025	0.32	0.31	0.31	0.32	0.3	476,000
July 11, 2025	0.3	0.32	0.32	0.32	0.3	749,600
July 10, 2025	0.29	0.31	0.31	0.32	0.29	2.22M
July 09, 2025	0.3	0.31	0.31	0.31	0.3	1.17M
July 08, 2025	0.32	0.31	0.31	0.33	0.31	2.52M
July 07, 2025	0.32	0.33	0.33	0.34	0.32	2.43M
July 04, 2025	0.36	0.33	0.33	0.36	0.32	3.74M
July 03, 2025	0.35	0.36	0.36	0.37	0.35	4.16M
July 02, 2025	0.32	0.35	0.35	0.35	0.32	7.83M
June 30, 2025	0.31	0.32	0.32	0.33	0.31	3.73M
June 27, 2025	0.31	0.31	0.31	0.31	0.31	280,000
June 26, 2025	0.31	0.31	0.31	0.31	0.29	2.05M
June 25, 2025	0.31	0.31	0.31	0.32	0.31	2.03M
June 24, 2025	0.29	0.31	0.31	0.33	0.28	7.2M
June 23, 2025	0.31	0.29	0.29	0.31	0.28	1.73M
June 20, 2025	0.29	0.31	0.31	0.31	0.29	1.2M
June 19, 2025	0.31	0.29	0.29	0.34	0.28	6.4M
June 18, 2025	0.32	0.32	0.32	0.32	0.31	2.75M
June 17, 2025	0.34	0.32	0.32	0.34	0.31	6.63M
June 16, 2025	0.3	0.34	0.34	0.35	0.27	8.31M
June 13, 2025	0.31	0.3	0.3	0.33	0.28	5.08M

Diwang Industrial Holdings Limited (1950.HK) HKSE