Tsui Wah Holdings Limited (HKG:1314)
Hong Kong
· Delayed Price · Currency is HKD 0.164
+0.007 (4.46%)
Mar 10, 2026, 3:33 PM HKT
Tsui Wah Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1.91% | 160,000 |
| Mar 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.85% | 246,000 |
| Mar 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.23% | 300,000 |
| Mar 5, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 426,000 |
| Mar 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 290,000 |
| Mar 3, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 290,000 |
| Mar 2, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.99% | 214,000 |
| Feb 27, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 1.83% | 246,000 |
| Feb 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.61% | 104,000 |
| Feb 25, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.81% | 240,000 |
| Feb 24, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.19% | 12,000 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.82% | 284,000 |
| Feb 20, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.23% | - |
| Feb 16, 2026 | 0.17 | 0.16 | 0.16 | 0.16 | 0.16 | -2.40% | 30,000 |
| Feb 13, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.73% | 10,000 |
| Feb 12, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -3.59% | 58,000 |
| Feb 11, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.60% | 322,000 |
| Feb 10, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.20% | 320,000 |
| Feb 9, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -1.19% | 8,000 |
| Feb 6, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.70% | 154,000 |
| Feb 5, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -0.61% | 26,000 |
| Feb 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 206,000 |
| Feb 3, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.20% | 12,000 |
| Feb 2, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 36,000 |
| Jan 30, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 2.47% | 684,000 |
| Jan 29, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | 1.25% | 262,612 |
| Jan 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.62% | 120,000 |
| Jan 27, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -0.62% | 354,000 |
| Jan 26, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -2.99% | 68,000 |
| Jan 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.09% | 772,000 |
| Jan 22, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.82% | 482,000 |
| Jan 21, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 3.77% | 116,000 |
| Jan 20, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.79% | 98,000 |
| Jan 19, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.45% | 326,000 |
| Jan 16, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.24% | 884,000 |
| Jan 15, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.23% | 66,000 |
| Jan 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 80,000 |
| Jan 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.52% | 84,000 |
| Jan 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | 20,000 |
| Jan 9, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.25% | 472,000 |
| Jan 8, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 106,000 |
| Jan 7, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 4.94% | 48,000 |
| Jan 6, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | - | 478,000 |
| Jan 5, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -6.36% | 900,000 |
| Jan 2, 2026 | 0.16 | 0.18 | 0.15 | 0.17 | 0.17 | 8.12% | 986,000 |
| Dec 31, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 1.91% | 242,000 |
| Dec 30, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 326,000 |
| Dec 29, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 164,000 |
| Dec 24, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.88% | 539,662 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.27% | 558,000 |
| Dec 22, 2025 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.07% | 1,322,000 |
| Dec 19, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 3.82% | 214,000 |
| Dec 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Dec 17, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.27% | 342,000 |
| Dec 16, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 122,000 |
| Dec 15, 2025 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 4.43% | 26,000 |
| Dec 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.82% | 218,000 |
| Dec 11, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | 1.84% | 48,000 |
| Dec 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -0.61% | 116,000 |
| Dec 9, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.80% | 92,000 |
| Dec 8, 2025 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.45% | 78,000 |
| Dec 5, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 74,000 |
| Dec 4, 2025 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -1.82% | 240,000 |
| Dec 3, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -3.51% | 78,000 |
| Dec 2, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 1.79% | 372,000 |
| Dec 1, 2025 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | -1.18% | 776,000 |
| Nov 28, 2025 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -0.58% | 660,000 |
| Nov 27, 2025 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.47% | 1,430,000 |
| Nov 26, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 236,000 |
| Nov 25, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 250,000 |
| Nov 24, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.43% | 14,000 |
| Nov 21, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.23% | 134,000 |
| Nov 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 164,000 |
| Nov 19, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.71% | 458,000 |
| Nov 18, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.69% | 324,000 |
| Nov 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | 162,000 |
| Nov 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.65% | - |
| Nov 13, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.11% | 184,000 |
| Nov 12, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 0.56% | 130,000 |
| Nov 11, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 594,000 |
| Nov 10, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.13% | 174,000 |
| Nov 7, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 0.57% | 338,000 |
| Nov 6, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.76% | 24,000 |
| Nov 5, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 178,000 |
| Nov 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 430,000 |
| Nov 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.26% | 944,000 |
| Oct 31, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.12% | 274,000 |
| Oct 30, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.56% | - |
| Oct 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.55% | 864,000 |
| Oct 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.43% | 176,000 |
| Oct 24, 2025 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -2.23% | 1,482,000 |
| Oct 23, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 250,000 |
| Oct 22, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.13% | 76,000 |
| Oct 21, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 760,000 |
| Oct 20, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 1.71% | 526,000 |
| Oct 17, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.37% | 34,000 |
| Oct 16, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -0.54% | 170,000 |
| Oct 15, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 3.37% | 140,000 |
| Oct 14, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.82% | 704,000 |
| Oct 13, 2025 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.42% | 302,000 |