Hwaway Tech Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 22.120 | 22.800 | 21.980 | 22.800 | 15.172 | 3,138,032 |
| 2025-01-22 | 22.420 | 22.650 | 21.950 | 22.050 | 14.673 | 2,261,061 |
| 2025-01-21 | 22.620 | 22.680 | 22.010 | 22.650 | 15.072 | 2,235,107 |
| 2025-01-20 | 22.170 | 22.600 | 22.050 | 22.420 | 14.919 | 2,175,730 |
| 2025-01-17 | 21.970 | 22.300 | 21.560 | 22.180 | 14.760 | 2,421,593 |
| 2025-01-16 | 22.070 | 22.220 | 21.640 | 21.900 | 14.573 | 2,618,608 |
| 2025-01-15 | 22.390 | 22.460 | 21.900 | 21.980 | 14.627 | 2,823,561 |
| 2025-01-14 | 21.620 | 22.700 | 21.200 | 22.380 | 14.893 | 4,779,782 |
| 2025-01-13 | 21.170 | 22.330 | 20.660 | 21.630 | 14.394 | 4,319,279 |
| 2025-01-10 | 21.530 | 22.240 | 21.230 | 21.230 | 14.127 | 3,424,021 |
| 2025-01-09 | 21.400 | 21.790 | 21.200 | 21.530 | 14.327 | 2,525,161 |
| 2025-01-08 | 21.220 | 22.490 | 20.400 | 21.400 | 14.241 | 3,430,061 |
| 2025-01-07 | 20.960 | 21.520 | 20.820 | 21.340 | 14.201 | 1,849,467 |
| 2025-01-06 | 20.840 | 21.250 | 20.290 | 20.950 | 13.941 | 2,424,340 |
| 2025-01-03 | 21.920 | 22.350 | 20.600 | 21.000 | 13.974 | 2,969,525 |
| 2025-01-02 | 21.900 | 22.790 | 21.510 | 21.920 | 14.587 | 4,412,300 |
| 2024-12-31 | 22.390 | 22.470 | 21.800 | 21.900 | 14.573 | 2,466,272 |
| 2024-12-30 | 22.070 | 22.790 | 21.400 | 22.150 | 14.740 | 4,163,627 |
| 2024-12-27 | 22.230 | 22.480 | 21.950 | 22.070 | 14.686 | 3,374,627 |
| 2024-12-26 | 22.090 | 22.580 | 22.000 | 22.210 | 14.780 | 3,249,115 |
| 2024-12-25 | 22.800 | 23.170 | 22.150 | 22.190 | 14.766 | 2,584,516 |
| 2024-12-24 | 22.860 | 23.180 | 22.600 | 22.900 | 15.239 | 2,787,895 |
| 2024-12-23 | 23.680 | 23.900 | 22.610 | 22.670 | 15.086 | 3,305,819 |
| 2024-12-20 | 23.600 | 24.190 | 23.550 | 23.660 | 15.745 | 2,889,919 |
| 2024-12-19 | 23.800 | 24.180 | 23.450 | 23.680 | 15.758 | 3,647,178 |
| 2024-12-18 | 24.340 | 24.420 | 23.800 | 24.020 | 15.984 | 3,234,551 |
| 2024-12-17 | 24.280 | 24.930 | 23.970 | 24.030 | 15.991 | 4,002,001 |
| 2024-12-16 | 24.500 | 25.150 | 24.350 | 24.450 | 16.270 | 6,310,036 |
| 2024-12-13 | 24.560 | 26.200 | 24.430 | 25.150 | 16.736 | 11,584,411 |
| 2024-12-12 | 24.420 | 24.810 | 24.240 | 24.680 | 16.423 | 7,521,783 |
| 2024-12-11 | 24.430 | 25.200 | 23.930 | 24.550 | 16.337 | 13,940,669 |
| 2024-12-10 | 22.790 | 24.550 | 22.660 | 24.550 | 16.337 | 8,906,500 |
| 2024-12-09 | 22.420 | 22.420 | 22.000 | 22.320 | 14.853 | 4,022,169 |
| 2024-12-06 | 23.640 | 23.660 | 22.210 | 22.430 | 14.926 | 7,255,146 |
| 2024-12-05 | 24.100 | 24.100 | 23.150 | 23.660 | 15.745 | 5,094,225 |
| 2024-12-04 | 23.020 | 24.090 | 22.800 | 23.380 | 15.558 | 5,928,705 |
| 2024-12-03 | 23.190 | 23.500 | 22.770 | 23.030 | 15.325 | 4,469,693 |
| 2024-12-02 | 22.210 | 22.860 | 22.120 | 22.590 | 15.032 | 3,876,269 |
| 2024-11-29 | 21.700 | 22.500 | 21.640 | 22.250 | 14.806 | 2,956,194 |
| 2024-11-28 | 22.150 | 22.170 | 21.600 | 21.710 | 14.447 | 2,608,070 |
| 2024-11-27 | 21.760 | 22.180 | 21.200 | 22.150 | 14.740 | 3,198,721 |
| 2024-11-26 | 22.260 | 22.670 | 21.640 | 22.000 | 14.640 | 3,046,482 |
| 2024-11-25 | 21.480 | 22.380 | 21.300 | 22.270 | 14.820 | 3,769,068 |
| 2024-11-22 | 22.680 | 22.690 | 21.590 | 21.590 | 14.367 | 2,422,976 |
| 2024-11-21 | 22.630 | 22.870 | 22.350 | 22.570 | 15.019 | 2,065,960 |
| 2024-11-20 | 22.480 | 22.990 | 22.260 | 22.630 | 15.059 | 2,863,554 |
| 2024-11-19 | 21.890 | 22.480 | 21.790 | 22.400 | 14.906 | 2,583,844 |
| 2024-11-18 | 22.510 | 22.780 | 21.560 | 21.780 | 14.493 | 4,066,076 |
| 2024-11-15 | 23.210 | 23.410 | 22.300 | 22.340 | 14.866 | 3,101,625 |
| 2024-11-14 | 23.740 | 23.980 | 23.200 | 23.210 | 15.445 | 2,487,692 |
| 2024-11-13 | 23.650 | 23.800 | 23.140 | 23.740 | 15.798 | 2,757,356 |
| 2024-11-12 | 24.210 | 24.490 | 23.450 | 23.600 | 15.705 | 4,304,454 |
| 2024-11-11 | 24.350 | 24.580 | 23.960 | 24.100 | 16.037 | 4,571,786 |
| 2024-11-08 | 25.000 | 25.140 | 24.320 | 24.400 | 16.237 | 3,443,729 |
| 2024-11-07 | 25.010 | 25.330 | 24.470 | 24.990 | 16.630 | 3,677,341 |
| 2024-11-06 | 25.260 | 25.900 | 25.120 | 25.400 | 16.902 | 3,380,291 |
| 2024-11-05 | 24.710 | 25.500 | 24.410 | 25.230 | 16.789 | 4,432,755 |
| 2024-11-04 | 23.400 | 25.380 | 23.350 | 24.730 | 16.457 | 6,111,346 |
| 2024-11-01 | 24.030 | 24.270 | 23.260 | 23.440 | 15.598 | 4,870,715 |
| 2024-10-31 | 22.850 | 24.070 | 22.500 | 23.870 | 15.884 | 5,878,456 |
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.