Hwaway Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	26.280	26.660	25.760	25.810	25.653	6,681,494
2025-10-24	26.300	26.770	25.920	26.280	26.120	4,522,374
2025-10-23	26.680	26.820	26.070	26.320	26.160	2,962,121
2025-10-22	26.900	27.140	26.320	26.670	26.508	2,618,660
2025-10-21	26.780	27.440	26.230	27.050	26.886	4,378,420
2025-10-20	26.820	27.130	26.210	26.500	26.339	3,095,639
2025-10-17	27.990	28.060	26.510	26.520	26.359	5,164,211
2025-10-16	26.720	27.930	26.700	27.830	27.661	6,436,426
2025-10-15	26.400	27.180	25.800	26.980	26.816	2,975,301
2025-10-14	27.340	27.370	26.480	26.490	26.329	3,416,954
2025-10-13	26.440	27.490	26.280	27.100	26.935	3,571,559
2025-10-10	28.220	28.220	27.410	27.770	27.601	3,976,495
2025-10-09	27.440	28.490	26.670	28.320	28.148	6,540,797
2025-09-30	28.000	28.000	27.410	27.440	27.273	4,382,222
2025-09-29	27.410	28.260	27.360	28.060	27.889	4,712,977
2025-09-26	28.700	28.850	27.530	27.640	27.472	7,519,902
2025-09-25	28.660	29.200	28.180	28.750	28.575	9,047,183
2025-09-24	27.710	30.910	27.220	29.250	29.072	14,648,505
2025-09-23	27.470	28.260	27.010	28.100	27.929	8,575,758
2025-09-22	26.920	27.580	26.720	27.480	27.313	5,518,350
2025-09-19	26.670	27.100	26.450	26.970	26.806	4,568,153
2025-09-18	27.510	27.780	26.630	26.890	26.726	7,909,229
2025-09-17	28.020	28.260	27.240	27.590	27.422	8,176,058
2025-09-16	28.000	28.480	27.400	28.350	28.178	10,896,725
2025-09-15	26.510	27.910	26.200	27.720	27.551	10,292,458
2025-09-12	26.100	26.640	26.010	26.450	26.289	6,387,822
2025-09-11	26.000	26.440	25.520	26.360	26.200	7,112,654
2025-09-10	26.620	27.170	25.800	26.000	25.842	9,816,913
2025-09-09	28.370	28.370	26.460	26.940	26.776	12,581,996
2025-09-08	28.300	28.820	27.760	28.650	28.476	14,403,807
2025-09-05	27.000	29.990	26.270	29.360	29.181	21,429,265
2025-09-04	27.590	29.870	26.860	28.290	28.118	24,093,387
2025-09-03	24.800	27.150	24.330	27.150	26.985	22,165,163
2025-09-02	24.180	24.820	23.330	24.680	24.530	9,696,900
2025-09-01	23.470	24.570	23.470	24.180	24.033	8,052,010
2025-08-29	24.020	24.140	23.400	23.540	23.397	5,203,129
2025-08-28	23.450	23.850	22.880	23.790	23.645	5,924,857
2025-08-27	24.440	24.910	23.390	23.450	23.307	8,145,080
2025-08-26	24.480	24.600	24.110	24.490	24.341	5,397,825
2025-08-25	24.200	24.650	23.950	24.490	24.341	8,018,087
2025-08-22	24.180	24.180	23.800	24.030	23.884	5,453,431
2025-08-21	24.600	24.600	24.000	24.230	24.083	7,250,788
2025-08-20	23.930	24.770	23.820	24.690	24.540	10,821,734
2025-08-19	24.200	24.200	23.570	24.060	23.914	8,420,292
2025-08-18	23.540	24.430	23.280	24.300	24.152	12,460,920
2025-08-15	23.130	23.550	23.100	23.540	23.397	7,376,203
2025-08-14	23.900	23.940	23.050	23.120	22.979	9,479,367
2025-08-13	23.900	24.100	23.630	23.930	23.784	10,789,788
2025-08-12	24.030	24.550	23.870	24.120	23.973	12,492,859
2025-08-11	23.880	24.960	23.450	24.550	24.401	21,487,784
2025-08-08	25.630	26.900	24.000	24.050	23.904	32,290,868
2025-08-07	25.120	25.120	24.040	25.120	24.967	21,477,367
2025-08-06	20.840	22.840	20.840	22.840	22.701	7,195,199
2025-08-05	20.530	20.850	20.520	20.760	20.634	3,352,716
2025-08-04	20.040	20.550	19.920	20.520	20.395	3,475,630
2025-08-01	19.970	20.170	19.830	20.060	19.938	1,987,082
2025-07-31	20.140	20.330	19.930	19.970	19.849	2,760,089
2025-07-30	20.490	20.490	19.980	20.140	20.018	3,541,959
2025-07-29	20.680	20.780	20.330	20.480	20.355	2,463,627
2025-07-28	20.880	20.980	20.560	20.690	20.564	3,263,344

← NewerPage 5 of 14 · 836 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.