Goldwind Science&Technology Co., Ltd. (HKG:2208)
Hong Kong · Delayed Price · Currency is HKD 10.32
+0.07 (0.68%)
Sep 10, 2025, 11:59 AM HKT
HKG:2208 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 10.20 | 10.36 | 10.01 | 10.25 | 10.25 | 1.18% | 13,096,347 |
| Sep 8, 2025 | 10.34 | 10.55 | 10.01 | 10.13 | 10.13 | -3.15% | 21,671,780 |
| Sep 5, 2025 | 8.87 | 10.46 | 8.87 | 10.46 | 10.46 | 18.06% | 56,081,391 |
| Sep 4, 2025 | 8.84 | 9.22 | 8.78 | 8.86 | 8.86 | 0.80% | 27,642,027 |
| Sep 3, 2025 | 8.61 | 8.79 | 8.54 | 8.79 | 8.79 | 2.57% | 16,278,139 |
| Sep 2, 2025 | 8.72 | 8.95 | 8.44 | 8.57 | 8.57 | -1.72% | 14,400,930 |
| Sep 1, 2025 | 8.89 | 8.93 | 8.63 | 8.72 | 8.72 | -1.25% | 16,650,180 |
| Aug 29, 2025 | 8.95 | 9.22 | 8.78 | 8.83 | 8.83 | -1.12% | 17,778,332 |
| Aug 28, 2025 | 9.01 | 9.30 | 8.88 | 8.93 | 8.93 | -2.62% | 20,299,696 |
| Aug 27, 2025 | 9.36 | 9.53 | 9.05 | 9.17 | 9.17 | -4.38% | 20,447,881 |
| Aug 26, 2025 | 9.60 | 10.00 | 9.46 | 9.59 | 9.59 | 0.74% | 41,463,889 |
| Aug 25, 2025 | 9.10 | 9.95 | 9.10 | 9.52 | 9.52 | 11.74% | 49,048,716 |
| Aug 22, 2025 | 8.38 | 8.52 | 8.25 | 8.52 | 8.52 | 1.67% | 7,535,838 |
| Aug 21, 2025 | 8.35 | 8.74 | 8.28 | 8.38 | 8.38 | -1.30% | 9,230,185 |
| Aug 20, 2025 | 8.32 | 8.56 | 8.15 | 8.49 | 8.49 | 1.43% | 8,410,817 |
| Aug 19, 2025 | 8.61 | 8.69 | 8.30 | 8.37 | 8.37 | -2.79% | 14,217,000 |
| Aug 18, 2025 | 8.50 | 8.82 | 8.49 | 8.61 | 8.61 | 1.18% | 10,029,980 |
| Aug 15, 2025 | 8.26 | 8.85 | 8.26 | 8.51 | 8.51 | 2.28% | 17,457,137 |
| Aug 14, 2025 | 8.53 | 8.61 | 8.27 | 8.32 | 8.32 | -2.46% | 9,452,286 |
| Aug 13, 2025 | 8.54 | 8.61 | 8.42 | 8.53 | 8.53 | -0.23% | 11,414,188 |
| Aug 12, 2025 | 8.20 | 8.68 | 8.07 | 8.55 | 8.55 | 4.27% | 24,991,944 |
| Aug 11, 2025 | 8.14 | 8.23 | 7.96 | 8.20 | 8.20 | 0.24% | 11,743,910 |
| Aug 8, 2025 | 7.42 | 8.29 | 7.38 | 8.18 | 8.18 | 10.24% | 43,593,050 |
| Aug 7, 2025 | 7.40 | 7.67 | 7.27 | 7.42 | 7.42 | 0.95% | 13,745,511 |
| Aug 6, 2025 | 7.48 | 7.48 | 7.32 | 7.35 | 7.35 | -1.34% | 6,795,782 |
| Aug 5, 2025 | 7.22 | 7.45 | 7.16 | 7.45 | 7.45 | 3.19% | 7,814,279 |
| Aug 4, 2025 | 7.22 | 7.23 | 7.07 | 7.22 | 7.22 | - | 4,858,066 |
| Aug 1, 2025 | 7.02 | 7.46 | 7.01 | 7.22 | 7.22 | 3.00% | 15,233,149 |
| Jul 31, 2025 | 7.38 | 7.38 | 7.00 | 7.01 | 7.01 | -4.37% | 9,471,400 |
| Jul 30, 2025 | 7.30 | 7.52 | 7.15 | 7.33 | 7.33 | 0.41% | 12,209,666 |
| Jul 29, 2025 | 7.02 | 7.30 | 7.02 | 7.30 | 7.30 | 1.96% | 7,336,430 |
| Jul 28, 2025 | 7.10 | 7.36 | 7.05 | 7.16 | 7.16 | 0.14% | 8,348,953 |
| Jul 25, 2025 | 7.29 | 7.49 | 7.13 | 7.15 | 7.15 | -1.92% | 6,148,800 |
| Jul 24, 2025 | 7.53 | 7.53 | 7.16 | 7.29 | 7.29 | -0.27% | 13,280,947 |
| Jul 23, 2025 | 7.50 | 7.62 | 7.23 | 7.31 | 7.31 | -2.27% | 9,276,200 |
| Jul 22, 2025 | 7.43 | 7.55 | 7.36 | 7.48 | 7.48 | -0.27% | 5,979,030 |
| Jul 21, 2025 | 7.67 | 7.77 | 7.44 | 7.50 | 7.50 | -0.27% | 11,205,860 |
| Jul 18, 2025 | 7.10 | 7.57 | 7.05 | 7.52 | 7.52 | 6.06% | 21,820,490 |
| Jul 17, 2025 | 6.94 | 7.09 | 6.84 | 7.09 | 7.09 | 2.31% | 6,317,200 |
| Jul 16, 2025 | 6.83 | 7.00 | 6.81 | 6.93 | 6.93 | 0.58% | 6,339,400 |
| Jul 15, 2025 | 6.95 | 6.95 | 6.78 | 6.89 | 6.89 | -0.86% | 10,186,398 |
| Jul 14, 2025 | 7.00 | 7.04 | 6.86 | 6.95 | 6.95 | -0.71% | 7,746,641 |
| Jul 11, 2025 | 6.97 | 7.12 | 6.70 | 7.00 | 7.00 | -1.55% | 19,998,080 |
| Jul 10, 2025 | 7.20 | 7.25 | 7.04 | 7.11 | 7.11 | -1.93% | 10,707,400 |
| Jul 9, 2025 | 7.58 | 7.80 | 7.22 | 7.25 | 7.25 | -3.33% | 10,423,420 |
| Jul 8, 2025 | 7.20 | 7.58 | 7.16 | 7.50 | 7.50 | 4.46% | 15,815,245 |
| Jul 7, 2025 | 7.21 | 7.22 | 7.02 | 7.18 | 7.18 | - | 6,760,314 |
| Jul 4, 2025 | 7.30 | 7.36 | 7.05 | 7.18 | 7.18 | -1.64% | 11,763,200 |
| Jul 3, 2025 | 7.50 | 7.50 | 7.22 | 7.30 | 7.30 | -0.82% | 12,708,892 |
| Jul 2, 2025 | 7.67 | 7.89 | 7.34 | 7.36 | 7.36 | -1.47% | 23,704,400 |