Hwaway Tech Corp Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-25	20.830	20.870	20.560	20.790	20.664	2,905,497
2025-07-24	20.710	20.960	20.610	20.810	20.683	3,061,835
2025-07-23	21.000	21.000	20.550	20.660	20.534	5,518,404
2025-07-22	21.310	21.450	21.070	21.120	20.992	3,796,995
2025-07-21	21.160	21.400	21.060	21.200	21.071	2,964,419
2025-07-18	21.150	21.290	20.960	21.160	21.031	3,062,958
2025-07-17	21.260	21.320	21.080	21.150	21.021	3,417,198
2025-07-16	21.080	21.440	21.000	21.180	21.051	4,213,783
2025-07-15	21.500	21.600	20.730	21.080	20.952	6,993,876
2025-07-14	21.260	21.750	20.760	21.290	21.161	5,874,393
2025-07-11	20.660	21.490	20.610	21.290	21.161	5,760,787
2025-07-10	21.000	21.400	20.590	20.720	20.594	3,143,968
2025-07-09	20.840	21.430	20.660	20.810	20.683	5,320,936
2025-07-08	20.140	21.000	20.100	20.710	20.584	4,318,674
2025-07-07	20.070	20.290	19.820	20.150	20.027	2,154,764
2025-07-04	20.300	20.340	19.870	20.060	19.938	2,563,022
2025-07-03	20.280	20.480	20.180	20.340	20.216	1,502,699
2025-07-02	20.650	20.840	20.210	20.290	20.167	2,536,600
2025-07-01	20.530	21.170	20.360	20.700	20.574	3,805,404
2025-06-30	20.210	20.570	20.140	20.480	20.355	2,354,713
2025-06-27	20.330	20.330	20.100	20.210	20.087	2,017,544
2025-06-26	20.440	20.450	20.130	20.180	20.057	2,335,613
2025-06-25	20.330	20.660	20.260	20.390	20.266	3,845,396
2025-06-24	19.670	20.440	19.670	20.290	20.167	3,943,377
2025-06-23	19.330	19.620	19.300	19.560	19.441	1,905,326
2025-06-20	19.400	19.600	19.200	19.510	19.391	2,382,154
2025-06-19	19.510	19.940	19.400	19.460	19.342	2,396,037
2025-06-18	19.690	19.720	19.350	19.650	19.531	1,743,711
2025-06-17	19.960	20.100	19.620	19.690	19.570	2,027,410
2025-06-16	19.400	20.030	19.310	19.990	19.868	3,721,140
2025-06-13	19.910	19.920	19.360	19.400	19.282	3,659,297
2025-06-12	20.260	20.280	19.920	19.960	19.839	2,948,710
2025-06-11	20.200	20.540	20.110	20.170	20.047	3,422,569
2025-06-10	20.450	20.570	19.710	20.000	19.878	4,449,524
2025-06-09	20.620	21.120	20.380	20.470	20.346	3,913,176
2025-06-06	20.920	20.960	20.270	20.620	20.495	5,459,104
2025-06-05	20.100	21.570	19.830	21.130	21.002	7,343,976
2025-06-04	20.290	20.480	20.100	20.120	19.998	3,010,682
2025-06-03	20.090	20.650	20.090	20.280	20.157	3,270,845
2025-05-30	21.240	21.430	20.300	20.380	20.256	4,579,580
2025-05-29	21.230	22.200	21.230	21.430	21.300	4,289,555
2025-05-28	20.990	21.760	20.990	21.310	21.180	5,014,667
2025-05-27	21.700	22.100	20.830	20.980	20.852	5,161,044
2025-05-26	21.500	21.950	21.110	21.810	21.677	4,143,319
2025-05-23	22.260	22.420	21.710	21.730	21.598	6,229,156
2025-05-22	21.690	21.940	21.220	21.220	21.091	3,214,690
2025-05-21	21.800	22.030	21.300	21.680	21.548	4,468,967
2025-05-20	22.140	22.250	21.590	21.870	21.737	3,948,041
2025-05-19	34.040	34.040	32.480	32.920	21.906	4,384,991
2025-05-16	33.410	34.400	33.400	33.930	22.579	5,683,237
2025-05-15	33.410	33.760	32.710	33.410	22.233	4,820,490
2025-05-14	34.500	34.660	33.200	33.580	22.346	6,312,806
2025-05-13	34.780	35.100	34.110	34.200	22.758	4,956,398
2025-05-12	34.050	34.620	33.820	34.400	22.891	5,612,173
2025-05-09	35.680	35.970	33.700	33.720	22.439	9,883,389
2025-05-08	34.250	36.260	34.010	35.940	23.916	10,510,199
2025-05-07	34.860	35.700	33.680	34.250	22.792	9,540,538
2025-05-06	33.000	35.950	32.220	35.020	23.304	12,589,969
2025-04-30	32.180	33.180	31.680	32.680	21.747	7,916,354
2025-04-29	31.430	32.490	30.800	32.180	21.414	8,593,738

← NewerPage 6 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.