Hwaway Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	19.020	19.300	18.910	19.110	18.994	2,032,945
2026-04-23	19.470	19.530	19.110	19.180	19.063	1,601,148
2026-04-22	19.520	19.600	19.260	19.470	19.352	2,007,417
2026-04-21	19.710	19.800	19.510	19.650	19.531	1,414,591
2026-04-20	20.030	20.160	19.710	19.820	19.699	2,224,432
2026-04-17	20.140	20.400	19.920	20.030	19.908	1,963,546
2026-04-16	20.040	20.350	20.030	20.220	20.097	1,382,607
2026-04-15	20.010	20.350	20.010	20.040	19.918	1,469,649
2026-04-14	20.110	20.180	19.760	20.000	19.878	1,563,948
2026-04-13	20.010	20.100	19.850	19.990	19.868	1,246,902
2026-04-10	19.920	20.280	19.850	20.100	19.978	2,175,022
2026-04-09	20.050	20.240	19.640	19.650	19.531	1,903,868
2026-04-08	19.520	20.200	19.520	20.200	20.077	2,810,655
2026-04-07	19.300	19.520	19.000	19.240	19.123	2,084,251
2026-04-03	20.370	20.400	19.120	19.280	19.163	4,914,508
2026-04-02	21.000	21.410	20.810	21.090	20.962	2,411,055
2026-04-01	21.020	21.110	20.800	21.080	20.952	1,276,632
2026-03-31	20.750	21.050	20.640	20.700	20.574	1,630,352
2026-03-30	20.470	21.000	20.400	20.750	20.624	1,416,580
2026-03-27	20.400	20.650	20.210	20.610	20.485	797,741
2026-03-26	20.700	20.930	20.350	20.470	20.346	978,286
2026-03-25	20.450	20.900	20.080	20.730	20.604	1,764,442
2026-03-24	19.980	20.370	19.780	20.360	20.236	1,813,286
2026-03-23	20.520	20.540	19.480	19.590	19.471	2,865,063
2026-03-20	21.720	21.850	20.900	20.950	20.823	2,182,292
2026-03-19	21.830	22.050	21.650	21.740	21.608	1,153,500
2026-03-18	21.690	22.190	21.560	22.010	21.876	1,858,072
2026-03-17	22.110	22.150	21.680	21.680	21.548	1,116,891
2026-03-16	22.200	22.200	21.900	22.060	21.926	1,093,204
2026-03-13	22.000	22.370	21.960	22.050	21.916	1,138,386
2026-03-12	22.490	22.560	22.070	22.120	21.986	1,240,878
2026-03-11	22.500	22.720	22.340	22.480	22.343	1,371,001
2026-03-10	22.180	22.740	22.180	22.560	22.423	1,975,635
2026-03-09	22.180	22.180	21.670	22.020	21.886	1,755,662
2026-03-06	21.900	22.590	21.780	22.470	22.333	1,912,115
2026-03-05	21.940	22.170	21.830	21.940	21.807	1,357,482
2026-03-04	21.510	21.950	21.490	21.700	21.568	1,542,786
2026-03-03	22.580	22.730	21.660	21.660	21.528	2,983,694
2026-03-02	23.000	23.310	22.520	22.530	22.393	3,519,620
2026-02-27	23.620	23.620	23.290	23.430	23.288	2,123,165
2026-02-26	23.570	23.660	23.410	23.650	23.506	1,731,238
2026-02-25	23.500	23.730	23.480	23.510	23.367	2,245,484
2026-02-24	23.520	23.750	23.360	23.580	23.437	1,796,724
2026-02-13	23.390	23.620	23.220	23.400	23.258	1,993,094
2026-02-12	23.500	23.920	23.420	23.510	23.367	2,361,035
2026-02-11	23.660	23.660	23.310	23.450	23.307	1,436,178
2026-02-10	23.360	23.680	23.350	23.530	23.387	3,405,055
2026-02-09	23.580	23.580	23.340	23.400	23.258	1,632,301
2026-02-06	23.280	23.530	22.860	23.290	23.148	2,168,002
2026-02-05	23.450	23.500	23.250	23.290	23.148	1,786,677
2026-02-04	23.600	23.600	23.200	23.370	23.228	2,033,434
2026-02-03	23.380	23.530	23.180	23.490	23.347	2,555,263
2026-02-02	23.200	23.590	23.080	23.230	23.089	4,217,820
2026-01-30	23.030	23.430	22.710	23.310	23.168	2,789,814
2026-01-29	23.390	23.680	23.000	23.070	22.930	3,170,650
2026-01-28	24.010	24.010	23.380	23.440	23.297	3,846,019
2026-01-27	24.200	24.410	23.500	24.010	23.864	3,735,816
2026-01-26	24.730	24.950	24.050	24.300	24.152	4,024,919
2026-01-23	24.820	24.940	24.600	24.730	24.580	3,792,428
2026-01-22	24.940	25.070	24.710	24.820	24.669	2,957,719

← NewerPage 3 of 5 · 243 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.