HKSE - Delayed Quote
HKD
Texwinca Holdings Limited (0321.HK)
0.765
0.000
(0.00%)
At close: October 30 at 4:08:06 PM GMT+8
Currency in HKD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
0.765
0.785
0.760
0.765
0.765
2,480,000
Oct 29, 2026
0.810
0.810
0.730
0.765
0.765
18,192,000
Oct 28, 2026
0.895
0.910
0.890
0.890
0.890
202,000
Oct 27, 2026
0.915
0.915
0.895
0.895
0.895
880,000
Oct 26, 2026
0.910
0.915
0.905
0.915
0.915
1,070,000
Oct 23, 2026
0.895
0.910
0.890
0.905
0.905
746,000
Oct 22, 2026
0.895
0.895
0.885
0.885
0.885
700,000
Oct 21, 2026
0.900
0.910
0.895
0.900
0.900
560,000
Oct 20, 2026
0.910
0.910
0.895
0.895
0.895
2,126,000
Oct 16, 2026
0.895
0.915
0.890
0.900
0.900
1,450,000
Oct 15, 2026
0.885
0.895
0.875
0.895
0.895
1,390,000
Oct 14, 2026
0.895
0.900
0.885
0.885
0.885
1,352,000
Oct 13, 2026
0.890
0.910
0.890
0.910
0.910
308,000
Oct 12, 2026
0.900
0.920
0.900
0.900
0.900
558,000
Oct 9, 2026
0.900
0.915
0.895
0.910
0.910
1,888,000
Oct 8, 2026
0.895
0.900
0.895
0.895
0.895
2,530,000
Oct 7, 2026
0.885
0.900
0.875
0.900
0.900
1,262,000
Oct 6, 2026
0.890
0.890
0.880
0.880
0.880
1,756,000
Oct 5, 2026
0.905
0.905
0.885
0.890
0.890
626,255
Oct 2, 2026
0.920
0.920
0.885
0.895
0.895
3,280,000
Sep 30, 2026
0.935
0.935
0.905
0.920
0.920
1,200,000
Sep 29, 2026
0.910
0.930
0.910
0.920
0.920
2,916,000
Sep 28, 2026
0.925
0.925
0.880
0.910
0.910
618,000
Sep 25, 2026
0.895
0.900
0.885
0.900
0.900
1,320,000
Sep 24, 2026
0.910
0.920
0.890
0.910
0.910
580,000
Sep 23, 2026
0.910
0.915
0.900
0.910
0.910
324,000
Sep 22, 2026
0.920
0.920
0.905
0.920
0.920
652,000
Sep 21, 2026
0.920
0.950
0.915
0.925
0.925
1,148,958
Sep 18, 2026
0.900
0.925
0.900
0.920
0.920
1,548,000
Sep 17, 2026
0.900
0.905
0.890
0.905
0.905
1,114,000
Sep 16, 2026
0.900
0.900
0.895
0.900
0.900
305,042
Sep 15, 2026
0.900
0.900
0.885
0.900
0.900
1,548,000
Sep 14, 2026
0.925
0.925
0.880
0.895
0.895
4,452,000
Sep 11, 2026
0.930
0.940
0.920
0.930
0.930
537,099
Sep 10, 2026
0.930
0.940
0.930
0.935
0.935
582,000
Sep 9, 2026
0.940
0.945
0.935
0.940
0.940
394,000
Sep 8, 2026
0.935
0.945
0.925
0.945
0.945
658,000
Sep 7, 2026
1.020
1.020
0.930
0.930
0.930
2,462,000
Sep 4, 2026
1.015
1.020
0.970
0.990
0.990
2,226,000
Sep 3, 2026
1.000
1.030
0.975
1.030
1.030
3,138,000
Sep 2, 2026
0.970
0.990
0.950
0.980
0.980
2,634,000
Sep 1, 2026
1.000
1.000
0.940
0.955
0.955
1,978,000
Aug 31, 2026
1.015
1.035
0.970
0.975
0.975
3,232,000
Aug 28, 2026
1.045
1.045
1.000
1.005
1.005
1,682,000
Aug 27, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
1.050
1.050
0.990
1.010
1.010
2,712,000
Aug 26, 2026
1.070
1.075
1.050
1.065
1.005
2,616,000
Aug 25, 2026
1.080
1.080
1.070
1.070
1.010
2,164,000
Aug 24, 2026
1.080
1.095
1.075
1.090
1.029
3,102,000
Aug 21, 2026
1.100
1.100
1.080
1.090
1.029
1,164,000
Aug 20, 2026
1.080
1.095
1.080
1.090
1.029
1,036,000
Aug 19, 2026
1.090
1.090
1.070
1.080
1.019
874,000
Aug 18, 2026
1.090
1.090
1.080
1.085
1.024
598,000
Aug 17, 2026
1.085
1.090
1.080
1.080
1.019
2,312,000
Aug 14, 2026
1.090
1.090
1.080
1.080
1.019
1,118,000
Aug 13, 2026
1.090
1.090
1.070
1.080
1.019
1,252,000
Aug 12, 2026
1.080
1.090
1.080
1.085
1.024
926,000
Aug 11, 2026
1.080
1.090
1.075
1.075
1.014
2,110,000
Aug 10, 2026
1.100
1.100
1.075
1.080
1.019
2,626,000
Aug 7, 2026
1.115
1.120
1.090
1.095
1.033
1,970,000
Aug 6, 2026
1.115
1.115
1.100
1.115
1.052
184,000
Aug 5, 2026
1.100
1.115
1.100
1.115
1.052
554,000
Aug 4, 2026
1.120
1.120
1.090
1.105
1.043
2,114,000
Aug 3, 2026
1.130
1.130
1.100
1.120
1.057
1,586,000
Jul 31, 2026
1.130
1.140
1.120
1.130
1.066
356,000
Jul 30, 2026
1.140
1.150
1.130
1.130
1.066
430,000
Jul 29, 2026
1.120
1.150
1.120
1.150
1.085
1,152,000
Jul 28, 2026
1.120
1.120
1.100
1.120
1.057
2,828,000
Jul 27, 2026
1.110
1.120
1.110
1.120
1.057
2,268,000
Jul 24, 2026
1.130
1.130
1.110
1.110
1.047
2,430,000
Jul 23, 2026
1.120
1.130
1.100
1.120
1.057
11,566,000
Jul 22, 2026
1.100
1.120
1.090
1.110
1.047
1,832,000
Jul 21, 2026
1.100
1.110
1.090
1.100
1.038
790,000
Jul 20, 2026
1.090
1.100
1.080
1.100
1.038
1,768,000
Jul 17, 2026
1.100
1.100
1.080
1.090
1.029
1,636,000
Jul 16, 2026
1.100
1.100
1.090
1.100
1.038
1,036,000
Jul 15, 2026
1.100
1.110
1.090
1.100
1.038
728,000
Jul 14, 2026
1.090
1.100
1.080
1.080
1.019
780,000
Jul 13, 2026
1.100
1.110
1.090
1.090
1.029
1,956,000
Jul 10, 2026
1.090
1.110
1.080
1.100
1.038
4,852,000
Jul 9, 2026
1.090
1.100
1.080
1.100
1.038
1,362,000
Jul 8, 2026
1.080
1.100
1.070
1.090
1.029
2,040,218
Jul 7, 2026
1.100
1.110
1.070
1.080
1.019
2,668,000
Jul 6, 2026
1.090
1.120
1.090
1.120
1.057
410,000
Jul 3, 2026
1.110
1.110
1.080
1.090
1.029
5,136,000
Jul 2, 2026
1.130
1.130
1.090
1.110
1.047
1,808,000
Jun 30, 2026
1.140
1.130
1.080
1.110
1.047
1,478,000
Jun 29, 2026
1.120
1.140
1.110
1.120
1.057
2,362,000
Jun 26, 2026
1.110
1.110
1.080
1.100
1.038
6,136,000
Jun 25, 2026
1.110
1.120
1.070
1.110
1.047
5,442,000
Jun 24, 2026
1.120
1.130
1.110
1.130
1.066
3,676,000
Jun 23, 2026
1.120
1.130
1.110
1.130
1.066
2,194,000
Jun 22, 2026
1.150
1.150
1.110
1.120
1.057
1,118,000
Jun 18, 2026
1.150
1.150
1.100
1.110
1.047
1,740,000
Jun 17, 2026
1.170
1.170
1.120
1.140
1.076
1,782,000
Jun 16, 2026
1.170
1.160
1.110
1.130
1.066
3,628,000
Jun 15, 2026
1.150
1.170
1.130
1.150
1.085
3,280,000
Jun 12, 2026
1.140
1.150
1.100
1.130
1.066
4,284,000
Jun 11, 2026
1.130
1.150
1.090
1.150
1.085
5,902,000
Jun 10, 2026
1.090
1.090
1.060
1.090
1.029
1,640,000
Jun 9, 2026
1.080
1.100
1.070
1.070
1.010
880,000
Jun 8, 2026
1.090
1.100
1.080
1.090
1.029
1,166,000
Jun 5, 2026
1.110
1.130
1.090
1.110
1.047
1,142,000
Jun 4, 2026
1.140
1.140
1.100
1.110
1.047
1,592,000
Jun 3, 2026
1.130
1.140
1.110
1.140
1.076
1,284,000
Jun 2, 2026
1.140
1.140
1.110
1.110
1.047
1,042,000
Jun 1, 2026
1.080
1.190
1.080
1.130
1.066
2,620,000
May 29, 2026
1.060
1.100
1.040
1.080
1.019
3,302,000
May 28, 2026
1.200
1.200
1.030
1.070
1.010
10,564,000
May 27, 2026
1.160
1.160
1.130
1.140
1.076
212,000
May 26, 2026
1.140
1.150
1.120
1.130
1.066
737,846
May 22, 2026
1.160
1.170
1.130
1.150
1.085
1,038,000
May 21, 2026
1.150
1.160
1.140
1.160
1.095
586,000
May 20, 2026
1.190
1.190
1.140
1.140
1.076
1,840,000
May 19, 2026
1.190
1.190
1.150
1.180
1.114
304,000
May 18, 2026
1.220
1.220
1.160
1.170
1.104
1,682,000
May 15, 2026
1.200
1.220
1.200
1.210
1.142
416,000
May 14, 2026
1.210
1.220
1.190
1.200
1.132
1,870,000
May 13, 2026
1.230
1.230
1.200
1.200
1.132
2,549,494
May 12, 2026
1.240
1.240
1.220
1.240
1.170
1,756,000
May 11, 2026
1.230
1.260
1.230
1.250
1.180
1,184,000
May 8, 2026
1.260
1.260
1.220
1.240
1.170
2,957,000
May 7, 2026
1.240
1.260
1.240
1.250
1.180
816,040
May 6, 2026
1.250
1.260
1.220
1.220
1.151
1,986,000
May 5, 2026
1.250
1.260
1.230
1.250
1.180
634,000
May 4, 2026
1.240
1.260
1.230
1.250
1.180
2,314,000
Apr 30, 2026
1.250
1.270
1.230
1.230
1.161
1,518,000
Apr 29, 2026
1.240
1.270
1.230
1.250
1.180
1,124,000
Apr 28, 2026
1.250
1.270
1.210
1.240
1.170
1,956,000
Apr 27, 2026
1.290
1.260
1.230
1.240
1.170
1,570,000
Apr 24, 2026
1.240
1.280
1.230
1.260
1.189
2,062,000
Apr 23, 2026
1.260
1.280
1.230
1.250
1.180
3,846,000
Apr 22, 2026
1.270
1.270
1.250
1.270
1.198
1,204,000
Apr 21, 2026
1.270
1.290
1.250
1.260
1.189
2,936,000
Apr 20, 2026
1.280
1.280
1.260
1.280
1.208
546,000
Apr 17, 2026
1.290
1.300
1.270
1.280
1.208
846,000
Apr 16, 2026
1.300
1.300
1.260
1.280
1.208
1,516,000
Apr 15, 2026
1.300
1.300
1.270
1.280
1.208
1,366,000
Apr 14, 2026
1.320
1.320
1.260
1.290
1.217
3,092,000
Apr 13, 2026
1.320
1.330
1.290
1.320
1.246
4,692,000
Apr 10, 2026
1.300
1.300
1.270
1.290
1.217
2,064,000
Apr 9, 2026
1.300
1.300
1.260
1.280
1.208
4,746,000
Apr 8, 2026
1.300
1.310
1.230
1.290
1.217
3,220,000
Apr 2, 2026
1.260
1.280
1.220
1.280
1.208
9,778,000
Apr 1, 2026
1.210
1.230
1.200
1.210
1.142
4,250,000
Mar 31, 2026
1.230
1.240
1.170
1.190
1.123
5,428,000
Mar 30, 2026
1.300
1.300
1.190
1.210
1.142
8,454,000
Mar 27, 2026
1.200
1.300
1.190
1.280
1.208
9,234,000
Mar 26, 2026
1.200
1.230
1.180
1.200
1.132
2,676,000
Mar 25, 2026
1.220
1.240
1.190
1.210
1.142
3,528,000
Mar 24, 2026
1.190
1.220
1.180
1.210
1.142
8,088,000
Mar 23, 2026
1.150
1.180
1.140
1.180
1.114
4,406,000
Mar 20, 2026
1.180
1.190
1.160
1.180
1.114
1,316,000
Mar 19, 2026
1.200
1.220
1.170
1.200
1.132
1,722,000
Mar 18, 2026
1.210
1.230
1.190
1.220
1.151
3,162,000
Mar 17, 2026
1.150
1.200
1.150
1.170
1.104
5,008,000
Mar 16, 2026
1.140
1.180
1.130
1.180
1.114
1,042,000
Mar 13, 2026
1.170
1.180
1.150
1.160
1.095
1,574,000
Mar 12, 2026
1.200
1.200
1.140
1.170
1.104
1,614,000
Mar 11, 2026
1.150
1.210
1.150
1.200
1.132
2,844,000
Mar 10, 2026
1.140
1.150
1.120
1.140
1.076
3,232,000
Mar 9, 2026
1.200
1.200
1.090
1.130
1.066
5,030,000
Mar 6, 2026
1.170
1.170
1.150
1.150
1.085
3,096,000
Mar 5, 2026
1.180
1.200
1.170
1.180
1.114
1,502,000
Mar 4, 2026
1.170
1.180
1.150
1.160
1.095
1,792,000
Mar 3, 2026
1.200
1.200
1.180
1.180
1.114
896,000
Mar 2, 2026
1.170
1.220
1.170
1.200
1.132
2,704,000
Feb 27, 2026
1.200
1.210
1.170
1.190
1.123
6,342,000
Feb 26, 2026
1.240
1.240
1.210
1.210
1.142
2,176,000
Feb 25, 2026
1.230
1.240
1.210
1.240
1.170
1,596,000
Feb 24, 2026
1.240
1.270
1.210
1.230
1.161
4,424,000
Feb 23, 2026
1.200
1.240
1.200
1.240
1.170
4,370,000
Feb 20, 2026
1.260
1.280
1.190
1.200
1.132
2,548,000
Feb 16, 2026
1.240
1.240
1.240
1.240
1.170
-
Feb 13, 2026
1.200
1.250
1.190
1.220
1.151
4,296,000
Feb 12, 2026
1.260
1.260
1.200
1.220
1.151
2,322,000
Feb 11, 2026
1.240
1.260
1.220
1.240
1.170
1,244,000
Feb 10, 2026
1.270
1.270
1.230
1.240
1.170
2,282,000
Feb 9, 2026
1.300
1.300
1.230
1.270
1.198
4,628,000
Feb 6, 2026
1.300
1.350
1.270
1.310
1.236
3,748,000
Feb 5, 2026
1.320
1.340
1.290
1.310
1.236
920,000
Feb 4, 2026
1.300
1.370
1.290
1.320
1.246
2,848,000
Feb 3, 2026
1.330
1.330
1.280
1.320
1.246
1,914,000
Feb 2, 2026
1.290
1.330
1.270
1.290
1.217
3,236,000
Jan 30, 2026
1.320
1.330
1.240
1.300
1.227
4,338,000
Jan 29, 2026
1.250
1.330
1.220
1.310
1.236
7,564,000
Jan 28, 2026
1.210
1.280
1.200
1.230
1.161
5,414,000
Jan 27, 2026
1.210
1.210
1.180
1.210
1.142
3,274,000
Jan 26, 2026
1.140
1.220
1.140
1.210
1.142
5,986,000
Jan 23, 2026
1.120
1.150
1.120
1.140
1.076
3,716,000
Jan 22, 2026
1.120
1.130
1.100
1.120
1.057
2,366,000
Jan 21, 2026
1.110
1.150
1.100
1.120
1.057
2,562,000
Jan 20, 2026
1.120
1.130
1.090
1.110
1.047
1,956,000
Jan 19, 2026
1.150
1.190
1.130
1.140
1.076
2,284,000
Jan 16, 2026
1.210
1.220
1.150
1.160
1.095
1,388,000
Jan 15, 2026
1.170
1.240
1.120
1.200
1.132
3,770,000
Jan 14, 2026
1.170
1.180
1.150
1.180
1.114
988,000
Jan 13, 2026
1.120
1.190
1.120
1.170
1.104
5,452,000
Jan 12, 2026
1.060
1.150
1.040
1.140
1.076
5,856,000
Jan 9, 2026
1.050
1.060
1.040
1.060
1.000
1,070,000
Jan 8, 2026
1.040
1.060
1.030
1.040
0.981
864,000
Jan 7, 2026
1.030
1.040
1.030
1.040
0.981
1,284,000
Jan 6, 2026
1.040
1.050
1.030
1.040
0.981
416,000
Jan 5, 2026
1.030
1.080
1.010
1.040
0.981
1,854,000
Jan 2, 2026
1.010
1.030
1.010
1.030
0.972
932,000
Dec 31, 2025
1.000
1.000
1.000
1.000
0.944
-
Dec 30, 2025
1.000
1.020
1.000
1.010
0.953
652,000
Dec 29, 2025
1.010
1.020
1.000
1.020
0.963
1,710,000
Dec 24, 2025
1.000
1.000
1.000
1.000
0.944
-
Dec 23, 2025
1.020
1.020
1.000
1.020
0.963
326,000
Dec 22, 2025
1.030
1.040
1.000
1.020
0.963
1,420,000
Dec 19, 2025
1.030
1.040
1.020
1.020
0.963
1,086,000
Dec 18, 2025
1.020
1.030
1.000
1.030
0.972
1,004,000
Dec 17, 2025
1.000
1.030
1.000
1.020
0.963
958,000
Dec 16, 2025
1.020
1.020
0.990
1.020
0.963
932,000
Dec 15, 2025
1.050
1.050
1.030
1.040
0.981
758,000
Dec 12, 2025
1.070
1.070
1.030
1.050
0.991
1,458,000
Dec 11, 2025
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
1.060
1.080
1.030
1.050
0.991
556,000
Dec 10, 2025
1.100
1.120
1.080
1.100
1.000
1,046,000
Dec 9, 2025
1.080
1.090
1.070
1.080
0.982
656,000
Dec 8, 2025
1.120
1.120
1.060
1.080
0.982
3,540,000
Dec 5, 2025
1.120
1.130
1.100
1.120
1.018
1,868,000
Dec 4, 2025
1.150
1.170
1.120
1.130
1.028
1,754,000
Dec 3, 2025
1.150
1.150
1.100
1.150
1.046
4,176,000
Dec 2, 2025
1.160
1.200
1.140
1.160
1.055
3,798,000
Dec 1, 2025
1.150
1.200
1.110
1.160
1.055
9,094,000
Nov 28, 2025
1.040
1.200
1.040
1.190
1.082
11,290,000
Nov 27, 2025
1.020
1.050
1.010
1.040
0.946
2,722,200
Nov 26, 2025
1.010
1.020
1.000
1.020
0.928
1,830,000
Nov 25, 2025
0.980
1.010
0.980
1.010
0.918
4,092,000
Nov 24, 2025
0.990
1.000
0.970
0.980
0.891
632,000
Nov 21, 2025
0.980
1.000
0.970
0.990
0.900
2,290,000
Nov 20, 2025
0.970
1.020
0.970
1.010
0.918
3,344,000
Nov 19, 2025
1.020
1.040
0.950
0.980
0.891
9,020,000
Nov 18, 2025
0.960
1.020
0.960
1.020
0.928
11,558,000
Nov 17, 2025
0.900
0.960
0.900
0.950
0.864
14,620,000
Nov 14, 2025
0.930
1.000
0.890
0.900
0.818
26,274,000
Nov 13, 2025
0.810
0.830
0.790
0.810
0.737
1,556,000
Nov 12, 2025
0.800
0.810
0.790
0.810
0.737
3,024,000
Nov 11, 2025
0.790
0.790
0.790
0.790
0.718
472,000
Nov 10, 2025
0.790
0.790
0.780
0.790
0.718
934,000
Nov 7, 2025
0.800
0.800
0.780
0.780
0.709
230,000
Nov 6, 2025
0.790
0.790
0.780
0.780
0.709
630,000
Nov 5, 2025
0.780
0.790
0.780
0.790
0.718
716,000
Nov 4, 2025
0.780
0.780
0.780
0.780
0.709
450,000
Nov 3, 2025
0.770
0.780
0.770
0.770
0.700
566,000
Oct 31, 2025
0.780
0.780
0.770
0.780
0.709
212,000
Oct 30, 2025
0.770
0.780
0.770
0.780
0.709
128,000
