Hao Wen Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-29	0.620	0.660	0.620	0.660	0.660	366,000
2022-08-26	0.680	0.700	0.680	0.700	0.700	364,000
2022-08-25	0.580	0.630	0.580	0.630	0.630	42,800
2022-08-24	0.580	0.650	0.580	0.650	0.650	260,000
2022-08-23	0.620	0.620	0.620	0.620	0.620	0
2022-08-22	0.550	0.680	0.550	0.620	0.620	276,500
2022-08-19	0.580	0.580	0.580	0.580	0.580	0
2022-08-18	0.560	0.560	0.560	0.560	0.560	0
2022-08-17	0.530	0.530	0.530	0.530	0.530	0
2022-08-16	0.520	0.530	0.520	0.530	0.530	155,000
2022-08-15	0.530	0.530	0.530	0.530	0.530	0
2022-08-12	0.590	0.600	0.590	0.600	0.600	222,600
2022-08-11	0.500	0.570	0.500	0.540	0.540	348,000
2022-08-10	0.540	0.540	0.540	0.540	0.540	0
2022-08-09	0.540	0.550	0.540	0.540	0.540	220,000
2022-08-08	0.500	0.530	0.455	0.530	0.530	60,000
2022-08-05	0.480	0.510	0.480	0.510	0.510	158,700
2022-08-04	0.500	0.550	0.500	0.550	0.550	492,000
2022-08-03	0.425	0.550	0.425	0.500	0.500	381,993
2022-08-02	0.425	0.425	0.420	0.420	0.420	72,000
2022-08-01	0.450	0.475	0.450	0.475	0.475	337,500
2022-07-29	0.415	0.415	0.415	0.415	0.415	0
2022-07-28	0.415	0.415	0.415	0.415	0.415	0
2022-07-27	0.415	0.415	0.415	0.415	0.415	0
2022-07-26	0.400	0.425	0.400	0.415	0.415	467,200
2022-07-25	0.400	0.400	0.400	0.400	0.400	0
2022-07-22	0.375	0.405	0.375	0.400	0.400	143,500
2022-07-21	0.375	0.375	0.375	0.375	0.375	0
2022-07-20	0.375	0.375	0.375	0.375	0.375	107,300
2022-07-19	0.385	0.390	0.360	0.390	0.390	602,029
2022-07-18	0.340	0.340	0.340	0.340	0.340	22,600
2022-07-15	0.330	0.330	0.330	0.330	0.330	0
2022-07-14	0.330	0.330	0.330	0.330	0.330	0
2022-07-13	0.330	0.330	0.330	0.330	0.330	0
2022-07-12	0.330	0.330	0.330	0.330	0.330	51,300
2022-07-11	0.320	0.320	0.320	0.320	0.320	27,500
2022-07-08	0.330	0.330	0.330	0.330	0.330	0
2022-07-07	0.330	0.330	0.330	0.330	0.330	0
2022-07-06	0.320	0.385	0.320	0.320	0.320	140,000
2022-07-05	0.355	0.365	0.335	0.335	0.335	164,162
2022-07-04	0.325	0.350	0.325	0.350	0.350	122,400
2022-06-30	0.300	0.300	0.300	0.300	0.300	0
2022-06-29	0.280	0.290	0.280	0.290	0.290	148,000
2022-06-28	0.280	0.280	0.280	0.280	0.280	0
2022-06-27	0.285	0.285	0.285	0.285	0.285	0
2022-06-24	0.285	0.285	0.285	0.285	0.285	0
2022-06-23	0.285	0.285	0.285	0.285	0.285	80,000
2022-06-22	0.290	0.290	0.290	0.290	0.290	0
2022-06-21	0.275	0.275	0.275	0.275	0.275	0
2022-06-20	0.250	0.265	0.250	0.265	0.265	44,500
2022-06-17	0.280	0.280	0.280	0.280	0.280	0
2022-06-16	0.285	0.285	0.285	0.285	0.285	0
2022-06-15	0.285	0.285	0.285	0.285	0.285	0
2022-06-14	0.290	0.290	0.290	0.290	0.290	0
2022-06-13	0.300	0.300	0.300	0.300	0.300	0
2022-06-10	0.300	0.300	0.300	0.300	0.300	0
2022-06-09	0.300	0.300	0.300	0.300	0.300	0
2022-06-08	0.300	0.300	0.300	0.300	0.300	65,000
2022-06-07	0.300	0.300	0.245	0.290	0.290	2,242,300
2022-06-06	0.290	0.290	0.290	0.290	0.290	0

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.