Hwaway Tech Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 31.630 | 32.080 | 31.020 | 31.670 | 21.075 | 10,553,104 |
| 2025-04-25 | 30.710 | 31.330 | 30.140 | 31.090 | 20.689 | 7,817,974 |
| 2025-04-24 | 31.120 | 32.580 | 30.770 | 31.060 | 20.669 | 14,002,476 |
| 2025-04-23 | 28.850 | 30.950 | 28.850 | 30.950 | 20.596 | 8,494,134 |
| 2025-04-22 | 28.400 | 28.550 | 27.860 | 28.140 | 18.726 | 2,742,398 |
| 2025-04-21 | 27.940 | 28.790 | 27.450 | 28.400 | 18.899 | 3,870,984 |
| 2025-04-18 | 28.000 | 28.180 | 27.280 | 27.750 | 18.466 | 2,618,544 |
| 2025-04-17 | 28.500 | 29.160 | 27.960 | 27.990 | 18.626 | 4,080,522 |
| 2025-04-16 | 28.130 | 29.160 | 27.720 | 28.360 | 18.872 | 6,121,925 |
| 2025-04-15 | 27.870 | 28.280 | 27.300 | 28.000 | 18.633 | 4,276,599 |
| 2025-04-14 | 28.000 | 28.560 | 27.560 | 27.720 | 18.446 | 4,044,172 |
| 2025-04-11 | 26.820 | 27.980 | 26.420 | 27.380 | 18.220 | 5,030,679 |
| 2025-04-10 | 28.390 | 28.890 | 26.730 | 27.030 | 17.987 | 6,598,127 |
| 2025-04-09 | 25.000 | 26.540 | 23.000 | 26.370 | 17.548 | 7,569,175 |
| 2025-04-08 | 25.130 | 27.500 | 25.130 | 25.280 | 16.823 | 7,820,325 |
| 2025-04-07 | 28.690 | 28.900 | 27.920 | 27.920 | 18.579 | 1,534,588 |
| 2025-04-03 | 31.000 | 31.490 | 30.510 | 31.020 | 20.642 | 3,048,820 |
| 2025-04-02 | 31.030 | 31.810 | 30.340 | 31.270 | 20.809 | 3,076,603 |
| 2025-04-01 | 31.970 | 32.560 | 30.660 | 30.910 | 20.569 | 3,047,251 |
| 2025-03-31 | 31.000 | 31.380 | 30.020 | 31.380 | 20.882 | 4,954,729 |
| 2025-03-28 | 31.390 | 31.990 | 30.800 | 30.960 | 20.602 | 3,462,915 |
| 2025-03-27 | 32.700 | 32.700 | 31.400 | 31.580 | 21.015 | 4,280,353 |
| 2025-03-26 | 31.780 | 33.680 | 31.670 | 32.880 | 21.880 | 5,622,697 |
| 2025-03-25 | 32.480 | 32.760 | 30.950 | 31.300 | 20.828 | 3,843,592 |
| 2025-03-24 | 32.980 | 33.170 | 31.440 | 32.510 | 21.634 | 4,458,088 |
| 2025-03-21 | 33.810 | 34.000 | 32.330 | 32.910 | 21.900 | 7,043,928 |
| 2025-03-20 | 33.830 | 34.960 | 32.500 | 34.280 | 22.812 | 9,680,792 |
| 2025-03-19 | 33.500 | 34.500 | 32.800 | 33.420 | 22.239 | 7,679,888 |
| 2025-03-18 | 32.120 | 34.370 | 32.100 | 33.790 | 22.485 | 10,415,627 |
| 2025-03-17 | 31.670 | 32.690 | 30.890 | 32.120 | 21.374 | 7,301,423 |
| 2025-03-14 | 30.100 | 31.470 | 29.300 | 31.050 | 20.662 | 8,111,743 |
| 2025-03-13 | 32.710 | 33.770 | 30.320 | 30.430 | 20.250 | 10,180,396 |
| 2025-03-12 | 31.250 | 32.380 | 30.900 | 32.300 | 21.494 | 6,555,298 |
| 2025-03-11 | 31.520 | 31.990 | 30.700 | 31.070 | 20.675 | 6,027,274 |
| 2025-03-10 | 32.990 | 33.010 | 31.730 | 31.830 | 21.181 | 8,038,190 |
| 2025-03-07 | 30.710 | 33.220 | 30.600 | 32.700 | 21.760 | 11,199,154 |
| 2025-03-06 | 31.250 | 31.550 | 30.690 | 30.700 | 20.429 | 9,006,069 |
| 2025-03-05 | 29.680 | 31.600 | 29.000 | 31.000 | 20.629 | 12,680,853 |
| 2025-03-04 | 27.910 | 29.490 | 27.900 | 28.800 | 19.165 | 6,671,455 |
| 2025-03-03 | 28.460 | 29.000 | 27.810 | 28.300 | 18.832 | 7,239,847 |
| 2025-02-28 | 30.220 | 30.500 | 28.300 | 28.470 | 18.945 | 11,169,061 |
| 2025-02-27 | 33.500 | 34.400 | 29.800 | 30.600 | 20.363 | 17,747,865 |
| 2025-02-26 | 29.550 | 32.440 | 29.300 | 32.440 | 21.587 | 12,390,000 |
| 2025-02-25 | 28.950 | 30.170 | 28.800 | 29.490 | 19.624 | 8,546,474 |
| 2025-02-24 | 29.200 | 30.550 | 28.530 | 29.830 | 19.850 | 11,878,354 |
| 2025-02-21 | 28.770 | 29.570 | 28.770 | 29.110 | 19.371 | 12,438,997 |
| 2025-02-20 | 28.510 | 29.570 | 28.200 | 28.920 | 19.245 | 17,584,051 |
| 2025-02-19 | 25.000 | 27.710 | 24.710 | 27.710 | 18.440 | 13,962,830 |
| 2025-02-18 | 25.100 | 26.280 | 25.000 | 25.190 | 16.763 | 9,091,740 |
| 2025-02-17 | 24.790 | 25.080 | 24.560 | 25.030 | 16.656 | 5,170,455 |
| 2025-02-14 | 25.100 | 25.110 | 24.420 | 24.580 | 16.357 | 5,652,235 |
| 2025-02-13 | 26.000 | 26.090 | 24.840 | 24.850 | 16.536 | 7,458,162 |
| 2025-02-12 | 25.700 | 26.040 | 25.410 | 25.950 | 17.268 | 6,855,229 |
| 2025-02-11 | 26.200 | 26.300 | 25.660 | 25.880 | 17.222 | 6,372,092 |
| 2025-02-10 | 26.600 | 26.640 | 25.800 | 26.080 | 17.355 | 10,562,022 |
| 2025-02-07 | 26.320 | 27.170 | 25.920 | 26.670 | 17.748 | 18,275,716 |
| 2025-02-06 | 25.370 | 26.890 | 24.410 | 26.890 | 17.894 | 19,858,116 |
| 2025-02-05 | 27.320 | 27.850 | 24.990 | 25.620 | 17.049 | 24,523,074 |
| 2025-01-27 | 26.840 | 27.590 | 26.840 | 27.590 | 18.360 | 9,410,883 |
| 2025-01-24 | 23.200 | 25.080 | 22.900 | 25.080 | 16.689 | 4,415,868 |
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.