Texwinca Holdings Limited (HKG:0321)
Hong Kong · Delayed Price · Currency is HKD 1.110
-0.030 (-2.63%)
Jun 18, 2026, 4:08 PM HKT
Texwinca Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -2.63% | 1,740,000 |
| Jun 17, 2026 | 1.17 | 1.17 | 1.12 | 1.14 | 1.14 | 0.88% | 1,782,000 |
| Jun 16, 2026 | 1.17 | 1.16 | 1.11 | 1.13 | 1.13 | -1.74% | 3,628,000 |
| Jun 15, 2026 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | 1.77% | 3,280,000 |
| Jun 12, 2026 | 1.14 | 1.15 | 1.10 | 1.13 | 1.13 | -1.74% | 4,284,000 |
| Jun 11, 2026 | 1.13 | 1.15 | 1.09 | 1.15 | 1.15 | 5.50% | 5,902,000 |
| Jun 10, 2026 | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 1,640,000 |
| Jun 9, 2026 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 880,000 |
| Jun 8, 2026 | 1.09 | 1.10 | 1.08 | 1.09 | 1.09 | -1.80% | 1,166,000 |
| Jun 5, 2026 | 1.11 | 1.13 | 1.09 | 1.11 | 1.11 | - | 1,142,000 |
| Jun 4, 2026 | 1.14 | 1.14 | 1.10 | 1.11 | 1.11 | -2.63% | 1,592,000 |
| Jun 3, 2026 | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | 2.70% | 1,284,000 |
| Jun 2, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | -1.77% | 1,042,000 |
| Jun 1, 2026 | 1.08 | 1.19 | 1.08 | 1.13 | 1.13 | 4.63% | 2,620,000 |
| May 29, 2026 | 1.06 | 1.10 | 1.04 | 1.08 | 1.08 | 0.93% | 3,302,000 |
| May 28, 2026 | 1.20 | 1.20 | 1.03 | 1.07 | 1.07 | -6.14% | 10,564,000 |
| May 27, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | 0.88% | 212,000 |
| May 26, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 737,846 |
| May 22, 2026 | 1.16 | 1.17 | 1.13 | 1.15 | 1.15 | -0.86% | 1,038,000 |
| May 21, 2026 | 1.15 | 1.16 | 1.14 | 1.16 | 1.16 | 1.75% | 586,000 |
| May 20, 2026 | 1.19 | 1.19 | 1.14 | 1.14 | 1.14 | -3.39% | 1,840,000 |
| May 19, 2026 | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | 0.85% | 304,000 |
| May 18, 2026 | 1.22 | 1.22 | 1.16 | 1.17 | 1.17 | -3.31% | 1,682,000 |
| May 15, 2026 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.83% | 416,000 |
| May 14, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | - | 1,870,000 |
| May 13, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -3.23% | 2,549,494 |
| May 12, 2026 | 1.24 | 1.24 | 1.22 | 1.24 | 1.24 | -0.80% | 1,756,000 |
| May 11, 2026 | 1.23 | 1.26 | 1.23 | 1.25 | 1.25 | 0.81% | 1,184,000 |
| May 8, 2026 | 1.26 | 1.26 | 1.22 | 1.24 | 1.24 | -0.80% | 2,957,000 |
| May 7, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 2.46% | 816,040 |
| May 6, 2026 | 1.25 | 1.26 | 1.22 | 1.22 | 1.22 | -2.40% | 1,986,000 |
| May 5, 2026 | 1.25 | 1.26 | 1.23 | 1.25 | 1.25 | - | 634,000 |
| May 4, 2026 | 1.24 | 1.26 | 1.23 | 1.25 | 1.25 | 1.63% | 2,314,000 |
| Apr 30, 2026 | 1.25 | 1.27 | 1.23 | 1.23 | 1.23 | -1.60% | 1,518,000 |
| Apr 29, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 1,124,000 |
| Apr 28, 2026 | 1.25 | 1.27 | 1.21 | 1.24 | 1.24 | - | 1,956,000 |
| Apr 27, 2026 | 1.29 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 1,570,000 |
| Apr 24, 2026 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 2,062,000 |
| Apr 23, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 3,846,000 |
| Apr 22, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 1,204,000 |
| Apr 21, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 2,936,000 |
| Apr 20, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 546,000 |
| Apr 17, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | - | 846,000 |
| Apr 16, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | - | 1,516,000 |
| Apr 15, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 1,366,000 |
| Apr 14, 2026 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | -2.27% | 3,092,000 |
| Apr 13, 2026 | 1.32 | 1.33 | 1.29 | 1.32 | 1.32 | 2.33% | 4,692,000 |
| Apr 10, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 2,064,000 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 4,746,000 |
| Apr 8, 2026 | 1.30 | 1.31 | 1.23 | 1.29 | 1.29 | 0.78% | 3,220,000 |