Texwinca Holdings Limited (HKG:0321)
Hong Kong
· Delayed Price · Currency is HKD 1.130
+0.010 (0.88%)
Mar 10, 2026, 10:34 AM HKT
Texwinca Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.20 | 1.20 | 1.09 | 1.13 | 1.13 | -1.74% | 5,030,000 |
| Mar 6, 2026 | 1.17 | 1.17 | 1.15 | 1.15 | 1.15 | -2.54% | 3,096,000 |
| Mar 5, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | 1.72% | 1,502,000 |
| Mar 4, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 1,792,000 |
| Mar 3, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | -1.67% | 896,000 |
| Mar 2, 2026 | 1.17 | 1.22 | 1.17 | 1.20 | 1.20 | 0.84% | 2,704,000 |
| Feb 27, 2026 | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -1.65% | 6,342,000 |
| Feb 26, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.21 | -2.42% | 2,176,000 |
| Feb 25, 2026 | 1.23 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 1,596,000 |
| Feb 24, 2026 | 1.24 | 1.27 | 1.21 | 1.23 | 1.23 | -0.81% | 4,424,000 |
| Feb 23, 2026 | 1.20 | 1.24 | 1.20 | 1.24 | 1.24 | 3.33% | 4,370,000 |
| Feb 20, 2026 | 1.26 | 1.28 | 1.19 | 1.20 | 1.20 | -4.00% | 2,548,000 |
| Feb 16, 2026 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 2.46% | 1,106,000 |
| Feb 13, 2026 | 1.20 | 1.25 | 1.19 | 1.22 | 1.22 | - | 4,296,000 |
| Feb 12, 2026 | 1.26 | 1.26 | 1.20 | 1.22 | 1.22 | -1.61% | 2,322,000 |
| Feb 11, 2026 | 1.24 | 1.26 | 1.22 | 1.24 | 1.24 | - | 1,244,000 |
| Feb 10, 2026 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.36% | 2,282,000 |
| Feb 9, 2026 | 1.30 | 1.30 | 1.23 | 1.27 | 1.27 | -3.05% | 4,628,000 |
| Feb 6, 2026 | 1.30 | 1.35 | 1.27 | 1.31 | 1.31 | - | 3,748,000 |
| Feb 5, 2026 | 1.32 | 1.34 | 1.29 | 1.31 | 1.31 | -0.76% | 920,000 |
| Feb 4, 2026 | 1.30 | 1.37 | 1.29 | 1.32 | 1.32 | - | 2,848,000 |
| Feb 3, 2026 | 1.33 | 1.33 | 1.28 | 1.32 | 1.32 | 2.33% | 1,914,000 |
| Feb 2, 2026 | 1.29 | 1.33 | 1.27 | 1.29 | 1.29 | -0.77% | 3,236,000 |
| Jan 30, 2026 | 1.32 | 1.33 | 1.24 | 1.30 | 1.30 | -0.76% | 4,338,000 |
| Jan 29, 2026 | 1.25 | 1.33 | 1.22 | 1.31 | 1.31 | 6.50% | 7,564,000 |
| Jan 28, 2026 | 1.21 | 1.28 | 1.20 | 1.23 | 1.23 | 1.65% | 5,414,000 |
| Jan 27, 2026 | 1.21 | 1.21 | 1.18 | 1.21 | 1.21 | - | 3,274,000 |
| Jan 26, 2026 | 1.14 | 1.22 | 1.14 | 1.21 | 1.21 | 6.14% | 5,986,000 |
| Jan 23, 2026 | 1.12 | 1.15 | 1.12 | 1.14 | 1.14 | 1.79% | 3,716,000 |
| Jan 22, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | - | 2,366,000 |
| Jan 21, 2026 | 1.11 | 1.15 | 1.10 | 1.12 | 1.12 | 0.90% | 2,562,000 |
| Jan 20, 2026 | 1.12 | 1.13 | 1.09 | 1.11 | 1.11 | -2.63% | 1,956,000 |
| Jan 19, 2026 | 1.15 | 1.19 | 1.13 | 1.14 | 1.14 | -1.72% | 2,284,000 |
| Jan 16, 2026 | 1.21 | 1.22 | 1.15 | 1.16 | 1.16 | -3.33% | 1,388,000 |
| Jan 15, 2026 | 1.17 | 1.24 | 1.12 | 1.20 | 1.20 | 1.69% | 3,770,000 |
| Jan 14, 2026 | 1.17 | 1.18 | 1.15 | 1.18 | 1.18 | 0.85% | 988,000 |
| Jan 13, 2026 | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | 2.63% | 5,452,000 |
| Jan 12, 2026 | 1.06 | 1.15 | 1.04 | 1.14 | 1.14 | 7.55% | 5,856,000 |
| Jan 9, 2026 | 1.05 | 1.06 | 1.04 | 1.06 | 1.06 | 1.92% | 1,070,000 |
| Jan 8, 2026 | 1.04 | 1.06 | 1.03 | 1.04 | 1.04 | - | 864,000 |
| Jan 7, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | - | 1,284,000 |
| Jan 6, 2026 | 1.04 | 1.05 | 1.03 | 1.04 | 1.04 | - | 416,000 |
| Jan 5, 2026 | 1.03 | 1.08 | 1.01 | 1.04 | 1.04 | 0.97% | 1,854,000 |
| Jan 2, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 3.00% | 932,000 |
| Dec 31, 2025 | 1.01 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 2,248,000 |
| Dec 30, 2025 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | -0.98% | 652,000 |
| Dec 29, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.99% | 1,710,000 |
| Dec 24, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | -0.98% | 925,097 |
| Dec 23, 2025 | 1.02 | 1.02 | 1.00 | 1.02 | 1.02 | - | 326,000 |
| Dec 22, 2025 | 1.03 | 1.04 | 1.00 | 1.02 | 1.02 | - | 1,420,000 |
| Dec 19, 2025 | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.97% | 1,086,000 |
| Dec 18, 2025 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 1,004,000 |
| Dec 17, 2025 | 1.00 | 1.03 | 1.00 | 1.02 | 1.02 | - | 958,000 |
| Dec 16, 2025 | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | -1.92% | 932,000 |
| Dec 15, 2025 | 1.05 | 1.05 | 1.03 | 1.04 | 1.04 | -0.95% | 758,000 |
| Dec 12, 2025 | 1.07 | 1.07 | 1.03 | 1.05 | 1.05 | - | 1,458,000 |
| Dec 11, 2025 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | -4.55% | 556,000 |
| Dec 10, 2025 | 1.10 | 1.12 | 1.08 | 1.10 | 1.06 | 1.85% | 1,046,000 |
| Dec 9, 2025 | 1.08 | 1.09 | 1.07 | 1.08 | 1.04 | - | 656,000 |
| Dec 8, 2025 | 1.12 | 1.12 | 1.06 | 1.08 | 1.04 | -3.57% | 3,540,000 |
| Dec 5, 2025 | 1.12 | 1.13 | 1.10 | 1.12 | 1.08 | -0.88% | 1,868,000 |
| Dec 4, 2025 | 1.15 | 1.17 | 1.12 | 1.13 | 1.09 | -1.74% | 1,754,000 |
| Dec 3, 2025 | 1.15 | 1.15 | 1.10 | 1.15 | 1.11 | -0.86% | 4,176,000 |
| Dec 2, 2025 | 1.16 | 1.20 | 1.14 | 1.16 | 1.12 | - | 3,798,000 |
| Dec 1, 2025 | 1.15 | 1.20 | 1.11 | 1.16 | 1.12 | -2.52% | 9,094,000 |
| Nov 28, 2025 | 1.04 | 1.20 | 1.04 | 1.19 | 1.15 | 14.42% | 11,290,000 |
| Nov 27, 2025 | 1.02 | 1.05 | 1.01 | 1.04 | 1.00 | 1.96% | 2,722,200 |
| Nov 26, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 0.98 | 0.99% | 1,830,000 |
| Nov 25, 2025 | 0.98 | 1.01 | 0.98 | 1.01 | 0.97 | 3.06% | 4,092,000 |
| Nov 24, 2025 | 0.99 | 1.00 | 0.97 | 0.98 | 0.94 | -1.01% | 632,000 |
| Nov 21, 2025 | 0.98 | 1.00 | 0.97 | 0.99 | 0.95 | -1.98% | 2,290,000 |
| Nov 20, 2025 | 0.97 | 1.02 | 0.97 | 1.01 | 0.97 | 3.06% | 3,344,000 |
| Nov 19, 2025 | 1.02 | 1.04 | 0.95 | 0.98 | 0.94 | -3.92% | 9,020,000 |
| Nov 18, 2025 | 0.96 | 1.02 | 0.96 | 1.02 | 0.98 | 7.37% | 11,558,000 |
| Nov 17, 2025 | 0.90 | 0.96 | 0.90 | 0.95 | 0.92 | 5.56% | 14,620,000 |
| Nov 14, 2025 | 0.93 | 1.00 | 0.89 | 0.90 | 0.87 | 11.11% | 26,274,000 |
| Nov 13, 2025 | 0.81 | 0.83 | 0.79 | 0.81 | 0.78 | - | 1,556,000 |
| Nov 12, 2025 | 0.80 | 0.81 | 0.79 | 0.81 | 0.78 | 2.53% | 3,024,000 |
| Nov 11, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.76 | - | 472,000 |
| Nov 10, 2025 | 0.79 | 0.79 | 0.78 | 0.79 | 0.76 | 1.28% | 934,000 |
| Nov 7, 2025 | 0.80 | 0.80 | 0.78 | 0.78 | 0.75 | - | 230,000 |
| Nov 6, 2025 | 0.79 | 0.79 | 0.78 | 0.78 | 0.75 | -1.27% | 630,000 |
| Nov 5, 2025 | 0.78 | 0.79 | 0.78 | 0.79 | 0.76 | 1.28% | 716,000 |
| Nov 4, 2025 | 0.78 | 0.78 | 0.78 | 0.78 | 0.75 | 1.30% | 450,000 |
| Nov 3, 2025 | 0.77 | 0.78 | 0.77 | 0.77 | 0.74 | -1.28% | 566,000 |
| Oct 31, 2025 | 0.78 | 0.78 | 0.77 | 0.78 | 0.75 | - | 212,000 |
| Oct 30, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.75 | 2.63% | 128,000 |
| Oct 28, 2025 | 0.77 | 0.78 | 0.76 | 0.76 | 0.73 | -2.56% | 1,024,000 |
| Oct 27, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 0.75 | 1.30% | 594,000 |
| Oct 24, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.74 | - | 154,000 |
| Oct 23, 2025 | 0.77 | 0.77 | 0.76 | 0.77 | 0.74 | - | 432,000 |
| Oct 22, 2025 | 0.76 | 0.78 | 0.76 | 0.77 | 0.74 | -1.28% | 974,000 |
| Oct 21, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.75 | 1.30% | 472,000 |
| Oct 20, 2025 | 0.78 | 0.78 | 0.76 | 0.77 | 0.74 | - | 392,000 |
| Oct 17, 2025 | 0.78 | 0.78 | 0.77 | 0.77 | 0.74 | -1.28% | 294,000 |
| Oct 16, 2025 | 0.79 | 0.79 | 0.77 | 0.78 | 0.75 | - | 642,000 |
| Oct 15, 2025 | 0.77 | 0.78 | 0.77 | 0.78 | 0.75 | 1.30% | 454,000 |
| Oct 14, 2025 | 0.77 | 0.78 | 0.76 | 0.77 | 0.74 | -1.28% | 774,000 |
| Oct 13, 2025 | 0.77 | 0.78 | 0.76 | 0.78 | 0.75 | - | 1,710,000 |
| Oct 10, 2025 | 0.78 | 0.80 | 0.78 | 0.78 | 0.75 | - | 449,000 |