Aowei Holding Limited (HKG:1370)
Hong Kong
· Delayed Price · Currency is HKD 0.232
+0.002 (0.87%)
Mar 9, 2026, 6:07 PM HKT
Aowei Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.24 | 0.24 | 0.24 | 0.23 | 0.23 | 0.87% | 25,000 |
| Mar 6, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.80% | 4,000 |
| Mar 5, 2026 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | -3.77% | 10,000 |
| Mar 4, 2026 | 0.27 | 0.27 | 0.23 | 0.27 | 0.27 | 6.00% | 13,000 |
| Mar 3, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | -5.66% | 14,000 |
| Mar 2, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -1.85% | 35,000 |
| Feb 27, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 26, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Feb 25, 2026 | 0.22 | 0.27 | 0.22 | 0.27 | 0.27 | -1.82% | 36,000 |
| Feb 24, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Feb 23, 2026 | 0.24 | 0.28 | 0.24 | 0.28 | 0.28 | -3.51% | 11,000 |
| Feb 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 16, 2026 | 0.23 | 0.29 | 0.23 | 0.29 | 0.29 | 14.00% | 65,000 |
| Feb 13, 2026 | 0.30 | 0.30 | 0.25 | 0.25 | 0.25 | 0.81% | 177,000 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Feb 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 4,140,000 |
| Feb 10, 2026 | 0.25 | 0.25 | 0.24 | 0.25 | 0.25 | - | 92,000 |
| Feb 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 4,000 |
| Feb 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.35% | 1,000 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Feb 4, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 11,000 |
| Feb 3, 2026 | 0.26 | 0.30 | 0.25 | 0.26 | 0.26 | -15.00% | 143,000 |
| Feb 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 4,000 |
| Jan 30, 2026 | 0.26 | 0.31 | 0.26 | 0.30 | 0.30 | - | 63,000 |
| Jan 29, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | 10,000 |
| Jan 28, 2026 | 0.26 | 0.33 | 0.26 | 0.32 | 0.32 | 6.67% | 62,000 |
| Jan 27, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | - |
| Jan 26, 2026 | 0.35 | 0.35 | 0.31 | 0.31 | 0.31 | 1.67% | 64,000 |
| Jan 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -14.29% | 4,000 |
| Jan 22, 2026 | 0.25 | 0.35 | 0.25 | 0.35 | 0.35 | 20.69% | 36,000 |
| Jan 21, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 20, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 19, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 16, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.69% | 9,000 |
| Jan 15, 2026 | 0.30 | 0.30 | 0.26 | 0.30 | 0.30 | -1.67% | 7,000 |
| Jan 14, 2026 | 0.32 | 0.32 | 0.32 | 0.30 | 0.30 | - | 1,000 |
| Jan 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Jan 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 7.14% | 1,000 |
| Jan 9, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Jan 8, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -3.45% | 11,000 |
| Jan 7, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Jan 6, 2026 | 0.30 | 0.30 | 0.25 | 0.29 | 0.29 | 3.57% | 10,000 |
| Jan 5, 2026 | 0.32 | 0.32 | 0.25 | 0.28 | 0.28 | -12.50% | 63,000 |
| Jan 2, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | -3.03% | 31,000 |
| Dec 31, 2025 | 0.27 | 0.34 | 0.26 | 0.33 | 0.33 | - | 26,000 |
| Dec 30, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -2.94% | - |
| Dec 29, 2025 | 0.35 | 0.36 | 0.29 | 0.34 | 0.34 | -4.23% | 58,000 |
| Dec 24, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Dec 23, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -1.39% | - |
| Dec 22, 2025 | 0.37 | 0.37 | 0.37 | 0.36 | 0.36 | -1.37% | 80,000 |
| Dec 19, 2025 | 0.39 | 0.39 | 0.39 | 0.37 | 0.37 | - | 140,000 |
| Dec 18, 2025 | 0.37 | 0.38 | 0.26 | 0.37 | 0.37 | - | 237,000 |
| Dec 17, 2025 | 0.34 | 0.38 | 0.34 | 0.37 | 0.37 | 7.35% | 167,000 |
| Dec 16, 2025 | 0.34 | 0.36 | 0.31 | 0.34 | 0.34 | -5.56% | 147,000 |
| Dec 15, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 30,000 |
| Dec 12, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | -5.26% | - |
| Dec 11, 2025 | 0.39 | 0.39 | 0.31 | 0.38 | 0.38 | -2.56% | 41,000 |
| Dec 10, 2025 | 0.42 | 0.42 | 0.40 | 0.39 | 0.39 | -7.14% | 41,000 |
| Dec 9, 2025 | 0.34 | 0.42 | 0.33 | 0.42 | 0.42 | 68.00% | 483,000 |
| Dec 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 5, 2025 | 0.25 | 0.33 | 0.25 | 0.25 | 0.25 | 1.63% | 41,000 |
| Dec 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Dec 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.41% | 2,000 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Nov 25, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 6,000 |
| Nov 24, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.41% | 107,000 |
| Nov 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 19, 2025 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -0.80% | 8,000 |
| Nov 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Nov 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.96% | - |
| Nov 14, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 13, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 12, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 10, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 7, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Nov 6, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 6.25% | 1,000 |
| Nov 5, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.83% | - |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | 1,000 |
| Oct 31, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.63% | 1,000 |
| Oct 30, 2025 | 0.23 | 0.23 | 0.23 | 0.25 | 0.25 | 8.89% | 2,000 |
| Oct 28, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -4.26% | 109,000 |
| Oct 27, 2025 | 0.23 | 0.25 | 0.23 | 0.24 | 0.24 | -7.84% | 62,000 |
| Oct 24, 2025 | 0.24 | 0.26 | 0.23 | 0.26 | 0.26 | 2.00% | 329,000 |
| Oct 23, 2025 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.81% | 3,000 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.75% | - |
| Oct 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 1,000 |
| Oct 20, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | 4.51% | 7,000 |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.40% | - |
| Oct 16, 2025 | 0.23 | 0.26 | 0.23 | 0.25 | 0.25 | -5.66% | 33,000 |
| Oct 15, 2025 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | -1.85% | 144,000 |
| Oct 14, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | - |
| Oct 13, 2025 | 0.25 | 0.28 | 0.25 | 0.27 | 0.27 | -5.26% | 42,000 |
| Oct 10, 2025 | 0.31 | 0.32 | 0.31 | 0.29 | 0.29 | 1.79% | 38,000 |