Tsui Wah Holdings Limited (HKG:1314)
Hong Kong
· Delayed Price · Currency is HKD 0.151
+0.001 (0.67%)
Apr 29, 2026, 3:13 PM HKT
Tsui Wah Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 417,000 |
| Apr 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 88,000 |
| Apr 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.96% | 14,000 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 18,000 |
| Apr 22, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 3.38% | 16,000 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.33% | 968,000 |
| Apr 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 560,000 |
| Apr 17, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.67% | 44,000 |
| Apr 16, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -1.32% | 582,000 |
| Apr 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.95% | 10,000 |
| Apr 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.14% | 30,000 |
| Apr 13, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.92% | 348,000 |
| Apr 10, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 30,000 |
| Apr 9, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.29% | 58,000 |
| Apr 8, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 4.03% | 560,000 |
| Apr 2, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.32% | 402,000 |
| Apr 1, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 26,000 |
| Mar 31, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 402,000 |
| Mar 30, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.95% | 402,000 |
| Mar 27, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | - | 76,000 |
| Mar 26, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -2.53% | 430,000 |
| Mar 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 6.76% | 58,000 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.73% | 126,000 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -4.85% | 1,002,000 |
| Mar 20, 2026 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -1.79% | 132,000 |
| Mar 19, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -4.00% | 338,000 |
| Mar 18, 2026 | 0.16 | 0.18 | 0.16 | 0.18 | 0.18 | 10.76% | 272,000 |
| Mar 17, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 32,000 |
| Mar 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Mar 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -1.86% | 20,000 |
| Mar 12, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.26% | 6,000 |
| Mar 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.05% | 138,000 |
| Mar 10, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 4.46% | 318,000 |
| 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 |