Hwaway Tech Corp Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	15.960	15.980	14.960	15.110	15.110	3,029,703
2026-07-21	15.680	16.160	15.370	15.980	15.980	1,857,951
2026-07-20	16.000	16.390	15.380	15.530	15.530	1,920,499
2026-07-17	16.480	17.000	15.910	16.000	16.000	2,026,896
2026-07-16	16.120	16.840	15.980	16.480	16.480	2,313,757
2026-07-15	15.900	16.300	15.790	16.230	16.230	1,728,080
2026-07-14	15.200	16.180	15.150	15.990	15.990	2,333,835
2026-07-13	15.900	15.900	15.120	15.140	15.140	1,734,795
2026-07-10	15.660	16.250	15.530	15.900	15.900	1,323,553
2026-07-09	15.710	15.940	15.490	15.690	15.690	1,326,451
2026-07-08	16.440	16.470	15.770	15.840	15.840	1,360,436
2026-07-07	16.710	16.840	16.300	16.380	16.380	1,589,224
2026-07-06	17.200	17.200	16.580	16.660	16.660	2,153,864
2026-07-03	15.970	17.520	15.960	17.260	17.260	4,316,114
2026-07-02	15.860	16.410	15.780	15.960	15.960	1,653,189
2026-07-01	15.740	16.050	15.490	15.860	15.860	1,539,071
2026-06-30	15.530	15.800	15.370	15.640	15.640	1,361,680
2026-06-29	15.650	15.700	15.120	15.530	15.530	1,826,462
2026-06-26	16.010	16.150	15.530	15.650	15.650	1,994,776
2026-06-25	16.860	16.920	16.010	16.030	16.030	2,316,318
2026-06-24	16.900	17.080	16.650	16.880	16.880	2,208,133
2026-06-23	16.190	17.230	16.160	16.900	16.900	3,148,205
2026-06-22	16.560	16.680	15.680	16.400	16.400	2,776,404
2026-06-18	16.430	16.970	16.210	16.570	16.570	2,411,796
2026-06-17	16.570	16.780	16.350	16.440	16.340	1,493,800
2026-06-16	16.510	16.800	16.280	16.720	16.618	1,592,961
2026-06-15	16.670	16.810	16.300	16.520	16.420	1,798,888
2026-06-12	16.380	16.700	16.170	16.500	16.400	1,867,695
2026-06-11	16.310	16.440	15.940	16.170	16.072	1,382,713
2026-06-10	16.850	16.890	16.210	16.460	16.360	1,721,043
2026-06-09	16.910	17.030	16.690	16.940	16.837	1,181,753
2026-06-08	17.120	17.370	16.640	16.870	16.767	1,779,469
2026-06-05	17.100	17.780	16.630	17.420	17.314	2,682,913
2026-06-04	17.020	17.280	16.910	17.100	16.996	1,576,682
2026-06-03	17.330	17.440	17.000	17.160	17.056	1,670,725
2026-06-02	17.630	17.790	17.230	17.330	17.225	1,392,543
2026-06-01	17.450	17.800	17.280	17.640	17.533	1,447,889
2026-05-29	18.250	18.250	17.340	17.450	17.344	2,481,463
2026-05-28	18.180	18.320	17.660	18.150	18.040	2,529,098
2026-05-27	19.000	19.240	18.150	18.200	18.089	3,336,320
2026-05-26	19.560	19.780	18.800	19.110	18.994	2,537,555
2026-05-25	20.020	20.060	19.400	19.560	19.441	2,485,171
2026-05-22	19.840	20.100	19.730	19.980	19.859	2,517,626
2026-05-21	19.850	20.400	19.730	19.770	19.650	3,855,204
2026-05-20	19.850	20.130	19.360	19.840	19.719	3,174,474
2026-05-19	19.630	20.080	19.480	19.960	19.839	3,828,377
2026-05-18	19.310	19.650	19.030	19.480	19.362	2,935,448
2026-05-15	18.460	19.980	18.450	19.510	19.391	5,487,591
2026-05-14	19.170	19.270	18.330	18.380	18.268	2,744,428
2026-05-13	19.180	19.250	18.950	19.170	19.053	1,293,976
2026-05-12	19.390	19.470	19.100	19.120	19.004	1,590,009
2026-05-11	19.510	19.630	19.270	19.400	19.282	1,728,153
2026-05-08	19.250	19.700	19.070	19.560	19.441	2,887,308
2026-05-07	19.110	19.200	19.030	19.190	19.073	1,405,919
2026-05-06	18.940	19.340	18.940	19.100	18.984	1,794,832
2026-04-30	18.990	19.050	18.700	18.920	18.805	1,869,596
2026-04-29	18.760	19.390	18.680	19.290	19.173	2,233,424
2026-04-28	19.110	19.260	18.600	18.740	18.626	2,020,749
2026-04-27	19.010	19.290	18.760	19.240	19.123	1,551,457
2026-04-24	19.020	19.300	18.910	19.110	18.994	2,032,945

← NewerPage 2 of 14 · 835 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.1000 CNY
2025-05-20	0.3000 CNY
2024-05-13	0.4260 CNY
2023-10-13	0.2700 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.