Hwaway Tech Corp Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 22.570 | 22.980 | 22.120 | 22.890 | 15.232 | 5,187,764 |
| 2024-10-29 | 23.220 | 23.640 | 21.910 | 22.360 | 14.879 | 9,996,233 |
| 2024-10-28 | 22.850 | 23.220 | 22.490 | 23.220 | 15.452 | 10,785,849 |
| 2024-10-25 | 21.130 | 21.390 | 20.640 | 21.110 | 14.048 | 3,046,467 |
| 2024-10-24 | 20.770 | 20.990 | 20.580 | 20.960 | 13.948 | 1,944,789 |
| 2024-10-23 | 20.900 | 21.100 | 20.700 | 20.810 | 13.848 | 3,016,910 |
| 2024-10-22 | 21.100 | 21.170 | 20.590 | 20.890 | 13.901 | 3,894,541 |
| 2024-10-21 | 20.200 | 21.200 | 20.190 | 21.160 | 14.081 | 7,007,284 |
| 2024-10-18 | 19.090 | 20.450 | 18.860 | 20.200 | 13.442 | 7,486,286 |
| 2024-10-17 | 19.160 | 19.530 | 18.860 | 18.900 | 12.577 | 3,055,991 |
| 2024-10-16 | 18.640 | 19.380 | 18.350 | 19.100 | 12.710 | 3,652,876 |
| 2024-10-15 | 18.680 | 19.730 | 18.550 | 18.680 | 12.431 | 5,946,056 |
| 2024-10-14 | 17.700 | 18.550 | 17.450 | 18.550 | 12.344 | 3,967,141 |
| 2024-10-11 | 18.640 | 18.640 | 17.490 | 17.660 | 11.752 | 2,890,599 |
| 2024-10-10 | 18.400 | 18.930 | 18.130 | 18.520 | 12.324 | 3,747,666 |
| 2024-10-09 | 19.510 | 19.840 | 18.000 | 18.310 | 12.184 | 6,483,421 |
| 2024-10-08 | 20.060 | 20.060 | 19.020 | 19.960 | 13.282 | 8,976,667 |
| 2024-09-30 | 17.550 | 18.240 | 17.080 | 18.240 | 12.138 | 6,435,948 |
| 2024-09-27 | 16.000 | 16.780 | 15.820 | 16.580 | 11.033 | 3,618,560 |
| 2024-09-26 | 15.210 | 15.780 | 15.210 | 15.780 | 10.501 | 2,163,582 |
| 2024-09-25 | 15.050 | 15.590 | 15.050 | 15.290 | 10.175 | 2,506,303 |
| 2024-09-24 | 14.670 | 15.020 | 14.470 | 15.020 | 9.995 | 2,503,488 |
| 2024-09-23 | 14.500 | 14.710 | 14.400 | 14.500 | 9.649 | 1,503,014 |
| 2024-09-20 | 14.970 | 15.060 | 14.410 | 14.500 | 9.649 | 2,120,579 |
| 2024-09-19 | 14.570 | 14.960 | 14.540 | 14.960 | 9.955 | 1,616,941 |
| 2024-09-18 | 14.200 | 14.650 | 14.190 | 14.510 | 9.656 | 2,329,345 |
| 2024-09-13 | 14.500 | 14.890 | 14.080 | 14.300 | 9.516 | 4,303,520 |
| 2024-09-12 | 15.660 | 15.750 | 15.370 | 15.400 | 10.248 | 1,214,809 |
| 2024-09-11 | 15.740 | 15.850 | 15.580 | 15.590 | 10.374 | 882,651 |
| 2024-09-10 | 15.750 | 15.840 | 15.530 | 15.750 | 10.481 | 912,138 |
| 2024-09-09 | 15.620 | 15.850 | 15.500 | 15.630 | 10.401 | 1,104,481 |
| 2024-09-06 | 16.190 | 16.190 | 15.720 | 15.770 | 10.494 | 1,309,062 |
| 2024-09-05 | 16.030 | 16.290 | 16.030 | 16.080 | 10.700 | 1,245,192 |
| 2024-09-04 | 15.940 | 16.190 | 15.900 | 16.030 | 10.667 | 1,022,606 |
| 2024-09-03 | 15.970 | 16.260 | 15.910 | 16.030 | 10.667 | 1,041,703 |
| 2024-09-02 | 16.160 | 16.310 | 15.960 | 15.960 | 10.621 | 1,227,861 |
| 2024-08-30 | 16.110 | 16.510 | 16.080 | 16.200 | 10.780 | 2,195,707 |
| 2024-08-29 | 15.580 | 16.290 | 15.450 | 16.140 | 10.740 | 2,350,509 |
| 2024-08-28 | 15.270 | 15.720 | 15.270 | 15.580 | 10.368 | 973,357 |
| 2024-08-27 | 15.750 | 15.750 | 15.460 | 15.460 | 10.288 | 757,194 |
| 2024-08-26 | 15.760 | 15.980 | 15.600 | 15.750 | 10.481 | 1,121,498 |
| 2024-08-23 | 15.530 | 16.100 | 15.330 | 15.680 | 10.434 | 1,469,699 |
| 2024-08-22 | 16.300 | 16.340 | 15.550 | 15.560 | 10.354 | 1,422,849 |
| 2024-08-21 | 16.020 | 16.150 | 15.900 | 15.930 | 10.601 | 1,023,624 |
| 2024-08-20 | 16.500 | 16.520 | 15.920 | 16.100 | 10.714 | 1,575,069 |
| 2024-08-19 | 16.900 | 16.920 | 16.210 | 16.230 | 10.800 | 3,284,194 |
| 2024-08-16 | 16.860 | 17.120 | 16.850 | 17.040 | 11.339 | 1,934,833 |
| 2024-08-15 | 16.730 | 16.950 | 16.620 | 16.930 | 11.266 | 1,998,674 |
| 2024-08-14 | 16.690 | 16.870 | 16.650 | 16.740 | 11.140 | 1,816,886 |
| 2024-08-13 | 16.400 | 16.730 | 16.170 | 16.730 | 11.133 | 1,748,526 |
| 2024-08-12 | 16.600 | 16.690 | 16.310 | 16.360 | 10.887 | 1,666,400 |
| 2024-08-09 | 16.750 | 16.850 | 16.510 | 16.550 | 11.013 | 2,209,228 |
| 2024-08-08 | 16.950 | 16.950 | 16.360 | 16.580 | 11.033 | 2,941,448 |
| 2024-08-07 | 17.340 | 17.350 | 16.930 | 16.950 | 11.279 | 3,311,711 |
| 2024-08-06 | 17.710 | 17.780 | 17.110 | 17.370 | 11.559 | 4,342,093 |
| 2024-08-05 | 17.640 | 18.660 | 17.400 | 17.440 | 11.605 | 6,185,923 |
| 2024-08-02 | 17.490 | 18.660 | 17.240 | 17.950 | 11.945 | 7,630,338 |
| 2024-08-01 | 18.020 | 18.270 | 17.350 | 17.580 | 11.699 | 6,889,032 |
| 2024-07-31 | 16.290 | 18.020 | 16.260 | 18.020 | 11.991 | 4,991,631 |
| 2024-07-30 | 16.410 | 16.420 | 16.010 | 16.380 | 10.900 | 1,271,201 |
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.