Hwaway Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	24.590	24.980	24.550	24.900	24.749	3,429,236
2026-01-20	25.350	25.400	24.580	24.790	24.639	6,142,409
2026-01-19	24.390	25.330	24.240	25.330	25.176	8,226,802
2026-01-16	23.790	24.390	23.760	24.350	24.202	5,336,094
2026-01-15	23.710	23.850	23.500	23.720	23.576	2,917,352
2026-01-14	23.700	24.620	23.440	23.880	23.735	7,073,598
2026-01-13	23.800	24.000	23.400	23.520	23.377	3,743,486
2026-01-12	23.580	23.880	23.370	23.770	23.625	4,119,255
2026-01-09	23.380	23.540	23.150	23.350	23.208	3,258,061
2026-01-08	23.340	23.600	23.250	23.420	23.278	3,077,007
2026-01-07	22.900	23.420	22.820	23.230	23.089	4,178,583
2026-01-06	22.830	23.040	22.800	22.900	22.761	3,287,115
2026-01-05	22.920	22.970	22.790	22.830	22.691	2,854,844
2025-12-31	22.990	23.040	22.720	22.880	22.741	1,718,797
2025-12-30	22.620	23.080	22.570	22.930	22.791	2,880,287
2025-12-29	22.590	22.800	22.450	22.680	22.542	1,766,929
2025-12-26	22.840	22.890	22.470	22.540	22.403	1,645,734
2025-12-25	22.480	22.850	22.430	22.770	22.632	2,004,216
2025-12-24	22.160	22.500	22.070	22.480	22.343	1,917,917
2025-12-23	22.330	22.360	22.070	22.090	21.956	1,405,717
2025-12-22	22.310	22.470	22.230	22.320	22.184	1,569,047
2025-12-19	21.870	22.380	21.870	22.180	22.045	2,212,037
2025-12-18	21.700	22.150	21.660	21.870	21.737	1,749,021
2025-12-17	21.510	21.800	21.380	21.780	21.648	2,201,972
2025-12-16	22.210	22.340	21.540	21.560	21.429	2,633,880
2025-12-15	22.460	22.650	22.260	22.260	22.125	2,228,600
2025-12-12	22.580	22.730	22.200	22.560	22.423	1,610,557
2025-12-11	22.750	22.780	22.500	22.540	22.403	2,325,253
2025-12-10	22.740	22.880	22.510	22.670	22.532	1,702,715
2025-12-09	22.950	23.130	22.650	22.710	22.572	2,011,699
2025-12-08	23.000	23.090	22.750	23.030	22.890	2,155,078
2025-12-05	22.690	22.930	22.470	22.900	22.761	1,773,702
2025-12-04	22.910	23.100	22.200	22.740	22.602	3,452,403
2025-12-03	23.450	23.600	22.900	22.920	22.781	2,548,615
2025-12-02	23.710	23.710	23.380	23.440	23.297	2,010,744
2025-12-01	23.620	23.740	23.340	23.730	23.586	2,324,545
2025-11-28	24.040	24.040	23.500	23.520	23.377	3,382,230
2025-11-27	24.010	24.200	23.880	24.110	23.963	3,059,061
2025-11-26	24.290	24.490	24.020	24.060	23.914	3,661,603
2025-11-25	24.700	24.750	24.320	24.410	24.262	5,962,265
2025-11-24	23.980	24.990	23.560	24.700	24.550	9,353,638
2025-11-21	23.800	24.590	23.010	24.220	24.073	9,473,786
2025-11-20	23.190	24.490	23.190	24.310	24.162	9,743,726
2025-11-19	23.400	23.550	23.010	23.040	22.900	2,731,065
2025-11-18	23.300	23.540	23.110	23.340	23.198	2,311,637
2025-11-17	23.350	23.350	23.080	23.260	23.119	1,833,222
2025-11-14	23.200	23.420	23.120	23.230	23.089	2,122,362
2025-11-13	23.200	23.380	23.060	23.280	23.138	2,228,495
2025-11-12	23.350	23.380	23.070	23.280	23.138	1,775,452
2025-11-11	23.280	23.420	23.170	23.300	23.158	1,977,215
2025-11-10	23.400	23.490	23.120	23.160	23.019	2,854,043
2025-11-07	23.860	23.870	23.140	23.340	23.198	5,884,523
2025-11-06	23.950	24.420	23.800	24.300	24.152	3,447,110
2025-11-05	23.710	24.130	23.660	23.950	23.804	2,457,250
2025-11-04	24.850	24.850	23.790	23.950	23.804	5,290,523
2025-11-03	24.910	24.990	24.560	24.860	24.709	3,209,039
2025-10-31	24.900	25.390	24.830	24.900	24.749	3,755,596
2025-10-30	25.370	25.370	24.880	24.900	24.749	3,920,452
2025-10-29	25.250	25.410	24.790	25.390	25.236	5,757,292
2025-10-28	25.730	26.330	25.260	25.390	25.236	7,514,114

← NewerPage 4 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.