Texwinca Holdings Limited (HKG:0321)
Hong Kong · Delayed Price · Currency is HKD 0.8700
0.00 (0.00%)
Aug 1, 2025, 4:08 PM HKT
Texwinca Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -2.30% | 3,110,000 |
| Jul 31, 2025 | 0.88 | 0.88 | 0.85 | 0.87 | 0.87 | -1.14% | 1,734,000 |
| Jul 30, 2025 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | -2.22% | 3,524,000 |
| Jul 29, 2025 | 0.86 | 0.90 | 0.85 | 0.90 | 0.90 | 2.27% | 2,744,000 |
| Jul 28, 2025 | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | 3.53% | 2,589,000 |
| Jul 25, 2025 | 0.83 | 0.85 | 0.82 | 0.85 | 0.85 | 2.41% | 4,120,000 |
| Jul 24, 2025 | 0.82 | 0.84 | 0.82 | 0.83 | 0.83 | 1.22% | 1,662,000 |
| Jul 23, 2025 | 0.82 | 0.83 | 0.81 | 0.82 | 0.82 | -1.20% | 3,570,000 |
| Jul 22, 2025 | 0.80 | 0.84 | 0.79 | 0.83 | 0.83 | 3.75% | 3,722,000 |
| Jul 21, 2025 | 0.78 | 0.80 | 0.78 | 0.80 | 0.80 | 2.56% | 762,000 |
| Jul 18, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.78 | -1.27% | 1,300,000 |
| Jul 17, 2025 | 0.77 | 0.79 | 0.76 | 0.79 | 0.79 | 2.60% | 2,362,000 |
| Jul 16, 2025 | 0.80 | 0.80 | 0.77 | 0.77 | 0.77 | -3.75% | 2,994,000 |
| Jul 15, 2025 | 0.79 | 0.81 | 0.78 | 0.80 | 0.80 | 1.27% | 1,756,000 |
| Jul 14, 2025 | 0.79 | 0.80 | 0.79 | 0.79 | 0.79 | - | 1,296,000 |
| Jul 11, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | - | 3,416,000 |
| Jul 10, 2025 | 0.79 | 0.80 | 0.77 | 0.79 | 0.79 | - | 2,730,000 |
| Jul 9, 2025 | 0.79 | 0.80 | 0.78 | 0.79 | 0.79 | -1.25% | 2,014,000 |
| Jul 8, 2025 | 0.80 | 0.81 | 0.79 | 0.80 | 0.80 | 1.27% | 3,726,000 |
| Jul 7, 2025 | 0.82 | 0.83 | 0.77 | 0.79 | 0.79 | -3.66% | 2,914,000 |
| Jul 4, 2025 | 0.84 | 0.84 | 0.81 | 0.82 | 0.82 | -2.38% | 1,836,000 |
| Jul 3, 2025 | 0.80 | 0.84 | 0.79 | 0.84 | 0.84 | 3.70% | 1,914,000 |
| Jul 2, 2025 | 0.78 | 0.82 | 0.78 | 0.81 | 0.81 | 3.85% | 4,186,000 |
| Jun 30, 2025 | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | 2.63% | 2,994,000 |
| Jun 27, 2025 | 0.74 | 0.76 | 0.73 | 0.76 | 0.76 | 2.70% | 1,956,000 |
| Jun 26, 2025 | 0.72 | 0.74 | 0.72 | 0.74 | 0.74 | 2.78% | 3,380,000 |
| Jun 25, 2025 | 0.73 | 0.73 | 0.72 | 0.72 | 0.72 | -1.37% | 1,214,000 |
| Jun 24, 2025 | 0.71 | 0.73 | 0.70 | 0.73 | 0.73 | 2.82% | 2,116,000 |
| Jun 23, 2025 | 0.71 | 0.71 | 0.69 | 0.71 | 0.71 | - | 3,068,000 |
| Jun 20, 2025 | 0.71 | 0.72 | 0.71 | 0.71 | 0.71 | - | 1,130,000 |
| Jun 19, 2025 | 0.73 | 0.73 | 0.71 | 0.71 | 0.71 | -4.05% | 2,884,000 |
| Jun 18, 2025 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | 1.37% | 1,942,000 |
| Jun 17, 2025 | 0.70 | 0.73 | 0.70 | 0.73 | 0.73 | 4.29% | 4,340,000 |
| Jun 16, 2025 | 0.68 | 0.70 | 0.67 | 0.70 | 0.70 | 2.94% | 6,520,000 |
| Jun 13, 2025 | 0.68 | 0.69 | 0.67 | 0.68 | 0.68 | 1.49% | 7,096,000 |
| Jun 12, 2025 | 0.68 | 0.69 | 0.60 | 0.67 | 0.67 | 6.35% | 12,150,000 |
| Jun 11, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 10, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Jun 9, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 2,212,000 |
| Jun 6, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 734,000 |
| Jun 5, 2025 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 1.64% | 1,266,000 |
| Jun 4, 2025 | 0.62 | 0.63 | 0.61 | 0.61 | 0.61 | -1.61% | 1,012,000 |
| Jun 3, 2025 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | - | 892,000 |
| Jun 2, 2025 | 0.63 | 0.63 | 0.59 | 0.62 | 0.62 | -3.13% | 9,254,000 |
| May 30, 2025 | 0.64 | 0.64 | 0.62 | 0.64 | 0.64 | -1.54% | 1,420,000 |
| May 29, 2025 | 0.64 | 0.65 | 0.63 | 0.65 | 0.65 | 3.17% | 1,476,000 |
| May 28, 2025 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | - | 1,516,000 |
| May 27, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.61% | 536,000 |
| May 26, 2025 | 0.63 | 0.64 | 0.62 | 0.62 | 0.62 | -1.59% | 1,110,000 |
| May 23, 2025 | 0.64 | 0.64 | 0.63 | 0.63 | 0.63 | -3.08% | 1,585,000 |