Texwinca Holdings Limited (HKG:0321)
Hong Kong · Delayed Price · Currency is HKD 0.8950
-0.0250 (-2.72%)
Oct 2, 2026, 4:08 PM HKT
Texwinca Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.92 | 0.92 | 0.89 | 0.90 | 0.90 | -2.72% | 3,280,000 |
| Sep 30, 2026 | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | - | 1,200,000 |
| Sep 29, 2026 | 0.91 | 0.93 | 0.91 | 0.92 | 0.92 | 1.10% | 2,916,000 |
| Sep 28, 2026 | 0.93 | 0.93 | 0.88 | 0.91 | 0.91 | 1.11% | 618,000 |
| Sep 25, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | -1.10% | 1,320,000 |
| Sep 24, 2026 | 0.91 | 0.92 | 0.89 | 0.91 | 0.91 | - | 580,000 |
| Sep 23, 2026 | 0.91 | 0.92 | 0.90 | 0.91 | 0.91 | -1.09% | 324,000 |
| Sep 22, 2026 | 0.92 | 0.92 | 0.91 | 0.92 | 0.92 | -0.54% | 652,000 |
| Sep 21, 2026 | 0.92 | 0.95 | 0.92 | 0.93 | 0.93 | 0.54% | 1,148,958 |
| Sep 18, 2026 | 0.90 | 0.93 | 0.90 | 0.92 | 0.92 | 1.66% | 1,548,000 |
| Sep 17, 2026 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | 0.56% | 1,114,000 |
| Sep 16, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | - | 305,042 |
| Sep 15, 2026 | 0.90 | 0.90 | 0.89 | 0.90 | 0.90 | 0.56% | 1,548,000 |
| Sep 14, 2026 | 0.93 | 0.93 | 0.88 | 0.90 | 0.90 | -3.76% | 4,452,000 |
| Sep 11, 2026 | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | -0.53% | 537,099 |
| Sep 10, 2026 | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | -0.53% | 582,000 |
| Sep 9, 2026 | 0.94 | 0.95 | 0.94 | 0.94 | 0.94 | -0.53% | 394,000 |
| Sep 8, 2026 | 0.94 | 0.95 | 0.93 | 0.95 | 0.95 | 1.61% | 658,000 |
| Sep 7, 2026 | 1.02 | 1.02 | 0.93 | 0.93 | 0.93 | -6.06% | 2,462,000 |
| Sep 4, 2026 | 1.02 | 1.02 | 0.97 | 0.99 | 0.99 | -3.88% | 2,226,000 |
| Sep 3, 2026 | 1.00 | 1.03 | 0.98 | 1.03 | 1.03 | 5.10% | 3,138,000 |
| Sep 2, 2026 | 0.97 | 0.99 | 0.95 | 0.98 | 0.98 | 2.62% | 2,634,000 |
| Sep 1, 2026 | 1.00 | 1.00 | 0.94 | 0.96 | 0.96 | -2.05% | 1,978,000 |
| Aug 31, 2026 | 1.02 | 1.04 | 0.97 | 0.98 | 0.98 | -2.99% | 3,232,000 |
| Aug 28, 2026 | 1.05 | 1.05 | 1.00 | 1.01 | 1.01 | -0.50% | 1,682,000 |
| Aug 27, 2026 | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | 0.50% | 2,712,000 |
| Aug 26, 2026 | 1.07 | 1.08 | 1.05 | 1.07 | 1.01 | -0.47% | 2,616,000 |
| Aug 25, 2026 | 1.08 | 1.08 | 1.07 | 1.07 | 1.01 | -1.83% | 2,164,000 |
| Aug 24, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.03 | - | 3,102,000 |
| Aug 21, 2026 | 1.10 | 1.10 | 1.08 | 1.09 | 1.03 | - | 1,164,000 |
| Aug 20, 2026 | 1.08 | 1.10 | 1.08 | 1.09 | 1.03 | 0.93% | 1,036,000 |
| Aug 19, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.02 | -0.46% | 874,000 |
| Aug 18, 2026 | 1.09 | 1.09 | 1.08 | 1.09 | 1.02 | 0.46% | 598,000 |
| Aug 17, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.02 | - | 2,312,000 |
| Aug 14, 2026 | 1.09 | 1.09 | 1.08 | 1.08 | 1.02 | - | 1,118,000 |
| Aug 13, 2026 | 1.09 | 1.09 | 1.07 | 1.08 | 1.02 | -0.46% | 1,252,000 |
| Aug 12, 2026 | 1.08 | 1.09 | 1.08 | 1.09 | 1.02 | 0.93% | 926,000 |
| Aug 11, 2026 | 1.08 | 1.09 | 1.08 | 1.08 | 1.01 | -0.46% | 2,110,000 |
| Aug 10, 2026 | 1.10 | 1.10 | 1.08 | 1.08 | 1.02 | -1.37% | 2,626,000 |
| Aug 7, 2026 | 1.12 | 1.12 | 1.09 | 1.10 | 1.03 | -1.79% | 1,970,000 |
| Aug 6, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.05 | - | 184,000 |
| Aug 5, 2026 | 1.10 | 1.12 | 1.10 | 1.12 | 1.05 | 0.91% | 554,000 |
| Aug 4, 2026 | 1.12 | 1.12 | 1.09 | 1.11 | 1.04 | -1.34% | 2,114,000 |
| Aug 3, 2026 | 1.13 | 1.13 | 1.10 | 1.12 | 1.06 | -0.88% | 1,586,000 |
| Jul 31, 2026 | 1.13 | 1.14 | 1.12 | 1.13 | 1.07 | - | 356,000 |
| Jul 30, 2026 | 1.14 | 1.15 | 1.13 | 1.13 | 1.07 | -1.74% | 430,000 |
| Jul 29, 2026 | 1.12 | 1.15 | 1.12 | 1.15 | 1.09 | 2.68% | 1,152,000 |
| Jul 28, 2026 | 1.12 | 1.12 | 1.10 | 1.12 | 1.06 | - | 2,828,000 |
| Jul 27, 2026 | 1.11 | 1.12 | 1.11 | 1.12 | 1.06 | 0.90% | 2,268,000 |
| Jul 24, 2026 | 1.13 | 1.13 | 1.11 | 1.11 | 1.05 | -0.89% | 2,430,000 |