Hong Wei Asia Holdings Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	1.220	1.260	1.150	1.170	0.836	1,771,418
2022-02-22	1.270	1.270	1.190	1.250	0.894	1,645,098
2022-02-21	1.270	1.270	1.220	1.250	0.894	1,687,065
2022-02-18	1.280	1.300	1.280	1.290	0.922	1,762,605
2022-02-17	1.280	1.400	1.260	1.310	0.937	2,110,510
2022-02-16	1.380	1.380	1.210	1.240	0.886	1,925,856
2022-02-15	1.170	1.420	1.080	1.350	0.965	2,405,956
2022-02-14	1.260	1.300	1.080	1.130	0.808	2,445,684
2022-02-11	0.980	1.400	0.980	1.280	0.915	3,148,208
2022-02-10	0.860	1.100	0.860	0.990	0.708	2,557,876
2022-02-09	0.840	0.860	0.840	0.850	0.608	2,335,452
2022-02-08	0.840	0.840	0.800	0.830	0.593	2,089,946
2022-02-07	0.830	0.860	0.830	0.840	0.601	2,316,567
2022-02-04	0.790	0.880	0.780	0.830	0.593	1,980,832
2022-01-31	0.810	0.840	0.810	0.820	0.586	1,745,818
2022-01-28	0.800	0.900	0.790	0.810	0.579	289,571
2022-01-27	0.820	0.820	0.810	0.820	0.586	1,857,030
2022-01-26	0.830	0.830	0.780	0.820	0.586	1,971,180
2022-01-25	0.840	0.840	0.810	0.830	0.593	1,708,048
2022-01-24	0.850	0.850	0.810	0.810	0.579	1,824,716
2022-01-21	0.860	0.860	0.820	0.830	0.593	1,818,841
2022-01-20	0.860	0.900	0.820	0.840	0.601	2,220,463
2022-01-19	0.900	0.900	0.850	0.880	0.629	2,040,425
2022-01-18	0.910	0.910	0.850	0.850	0.608	1,952,715
2022-01-17	0.960	0.960	0.880	0.920	0.658	1,964,465
2022-01-14	0.880	0.940	0.880	0.940	0.672	1,818,841
2022-01-13	0.840	0.900	0.840	0.880	0.629	2,133,591
2022-01-12	0.041	0.044	0.040	0.042	0.601	2,184,791
2022-01-11	0.048	0.048	0.040	0.040	0.572	2,667,829
2022-01-10	0.042	0.048	0.042	0.048	0.686	1,646,357
2022-01-07	0.042	0.045	0.038	0.042	0.601	1,658,947
2022-01-06	0.043	0.045	0.040	0.041	0.586	2,473,522
2022-01-05	0.048	0.051	0.040	0.043	0.615	2,212,069
2022-01-04	0.050	0.050	0.048	0.049	0.701	1,746,238
2022-01-03	0.060	0.061	0.040	0.048	0.686	3,362,379
2021-12-31	0.062	0.062	0.058	0.060	0.858	1,219,974
2021-12-30	0.058	0.063	0.058	0.061	0.872	1,612,364
2021-12-29	0.056	0.064	0.049	0.059	0.844	1,786,526
2021-12-28	0.044	0.055	0.044	0.055	0.786	1,938,026
2021-12-24	0.044	0.045	0.042	0.045	0.643	1,213,679
2021-12-23	0.044	0.046	0.043	0.044	0.629	1,786,526
2021-12-22	0.044	0.046	0.043	0.044	0.629	1,529,689
2021-12-21	0.040	0.045	0.039	0.044	0.629	1,758,828
2021-12-20	0.038	0.039	0.037	0.039	0.558	1,690,002
2021-12-17	0.040	0.041	0.035	0.038	0.543	1,911,587
2021-12-16	0.042	0.044	0.041	0.041	0.586	1,412,182
2021-12-15	0.043	0.047	0.041	0.041	0.586	1,744,559
2021-12-14	0.042	0.042	0.040	0.042	0.601	1,700,914
2021-12-13	0.043	0.044	0.038	0.041	0.586	1,653,911
2021-12-10	0.049	0.051	0.040	0.043	0.615	694,550
2021-12-09	0.048	0.050	0.047	0.050	0.715	124,641
2021-12-08	0.049	0.054	0.046	0.051	0.729	587,535
2021-12-07	0.049	0.059	0.045	0.049	0.701	1,517,519
2021-12-06	0.043	0.054	0.043	0.049	0.701	1,402,950
2021-12-03	0.054	0.054	0.043	0.043	0.615	1,892,702
2021-12-02	0.062	0.063	0.050	0.055	0.786	2,143,244
2021-12-01	0.066	0.067	0.055	0.059	0.844	1,660,626
2021-11-30	0.074	0.076	0.057	0.060	0.858	1,034,062
2021-11-29	0.090	0.090	0.065	0.077	1.101	1,325,311
2021-11-26	0.113	0.113	0.086	0.089	1.272	1,026,927

← NewerPage 13 of 14 · 802 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.