Texwinca Holdings Limited (HKG:0321)
Hong Kong
· Delayed Price · Currency is HKD 1.250
+0.010 (0.81%)
Apr 29, 2026, 4:08 PM HKT
Texwinca Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.24 | 1.27 | 1.23 | 1.25 | 1.25 | 0.81% | 1,124,000 |
| Apr 28, 2026 | 1.25 | 1.27 | 1.21 | 1.24 | 1.24 | - | 1,956,000 |
| Apr 27, 2026 | 1.29 | 1.26 | 1.23 | 1.24 | 1.24 | -1.59% | 1,570,000 |
| Apr 24, 2026 | 1.24 | 1.28 | 1.23 | 1.26 | 1.26 | 0.80% | 2,062,000 |
| Apr 23, 2026 | 1.26 | 1.28 | 1.23 | 1.25 | 1.25 | -1.57% | 3,846,000 |
| Apr 22, 2026 | 1.27 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 1,204,000 |
| Apr 21, 2026 | 1.27 | 1.29 | 1.25 | 1.26 | 1.26 | -1.56% | 2,936,000 |
| Apr 20, 2026 | 1.28 | 1.28 | 1.26 | 1.28 | 1.28 | - | 546,000 |
| Apr 17, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | - | 846,000 |
| Apr 16, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | - | 1,516,000 |
| Apr 15, 2026 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 1,366,000 |
| Apr 14, 2026 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | -2.27% | 3,092,000 |
| Apr 13, 2026 | 1.32 | 1.33 | 1.29 | 1.32 | 1.32 | 2.33% | 4,692,000 |
| Apr 10, 2026 | 1.30 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 2,064,000 |
| Apr 9, 2026 | 1.30 | 1.30 | 1.26 | 1.28 | 1.28 | -0.78% | 4,746,000 |
| Apr 8, 2026 | 1.30 | 1.31 | 1.23 | 1.29 | 1.29 | 0.78% | 3,220,000 |
| Apr 2, 2026 | 1.26 | 1.28 | 1.22 | 1.28 | 1.28 | 5.79% | 9,778,000 |
| Apr 1, 2026 | 1.21 | 1.23 | 1.20 | 1.21 | 1.21 | 1.68% | 4,250,000 |
| Mar 31, 2026 | 1.23 | 1.24 | 1.17 | 1.19 | 1.19 | -1.65% | 5,428,000 |
| Mar 30, 2026 | 1.30 | 1.30 | 1.19 | 1.21 | 1.21 | -5.47% | 8,454,000 |
| Mar 27, 2026 | 1.20 | 1.30 | 1.19 | 1.28 | 1.28 | 6.67% | 9,234,000 |
| Mar 26, 2026 | 1.20 | 1.23 | 1.18 | 1.20 | 1.20 | -0.83% | 2,676,000 |
| Mar 25, 2026 | 1.22 | 1.24 | 1.19 | 1.21 | 1.21 | - | 3,528,000 |
| Mar 24, 2026 | 1.19 | 1.22 | 1.18 | 1.21 | 1.21 | 2.54% | 8,088,000 |
| Mar 23, 2026 | 1.15 | 1.18 | 1.14 | 1.18 | 1.18 | - | 4,406,000 |
| Mar 20, 2026 | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | -1.67% | 1,316,000 |
| Mar 19, 2026 | 1.20 | 1.22 | 1.17 | 1.20 | 1.20 | -1.64% | 1,722,000 |
| Mar 18, 2026 | 1.21 | 1.23 | 1.19 | 1.22 | 1.22 | 4.27% | 3,162,000 |
| Mar 17, 2026 | 1.15 | 1.20 | 1.15 | 1.17 | 1.17 | -0.85% | 5,008,000 |
| Mar 16, 2026 | 1.14 | 1.18 | 1.13 | 1.18 | 1.18 | 1.72% | 1,042,000 |
| Mar 13, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 1,574,000 |
| Mar 12, 2026 | 1.20 | 1.20 | 1.14 | 1.17 | 1.17 | -2.50% | 1,614,000 |
| Mar 11, 2026 | 1.15 | 1.21 | 1.15 | 1.20 | 1.20 | 5.26% | 2,844,000 |
| Mar 10, 2026 | 1.14 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 3,232,000 |
| 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 |