Goldwind Science&Technology Co., Ltd. (HKG:2208)
Hong Kong
· Delayed Price · Currency is HKD 13.03
+0.74 (6.02%)
At close: Dec 5, 2025
HKG:2208 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.29 | 13.28 | 12.22 | 13.03 | 13.03 | 6.02% | 24,822,900 |
| Dec 4, 2025 | 12.20 | 12.43 | 11.91 | 12.29 | 12.29 | 1.32% | 9,389,770 |
| Dec 3, 2025 | 12.26 | 12.68 | 11.50 | 12.13 | 12.13 | -1.70% | 36,576,381 |
| Dec 2, 2025 | 12.10 | 12.46 | 11.87 | 12.34 | 12.34 | 0.82% | 18,761,080 |
| Dec 1, 2025 | 12.50 | 12.54 | 11.94 | 12.24 | 12.24 | 0.16% | 6,280,706 |
| Nov 28, 2025 | 12.17 | 12.36 | 12.05 | 12.22 | 12.22 | 1.41% | 5,946,426 |
| Nov 27, 2025 | 12.28 | 12.42 | 11.95 | 12.05 | 12.05 | -2.11% | 6,710,066 |
| Nov 26, 2025 | 12.16 | 12.40 | 12.01 | 12.31 | 12.31 | 2.50% | 7,440,804 |
| Nov 25, 2025 | 12.15 | 12.28 | 11.92 | 12.01 | 12.01 | 0.17% | 7,737,445 |
| Nov 24, 2025 | 11.10 | 12.00 | 11.00 | 11.99 | 11.99 | 3.63% | 14,893,410 |
| Nov 21, 2025 | 12.00 | 12.00 | 11.50 | 11.57 | 11.57 | -5.24% | 22,719,860 |
| Nov 20, 2025 | 12.36 | 12.69 | 12.12 | 12.21 | 12.21 | -1.21% | 8,578,360 |
| Nov 19, 2025 | 12.23 | 12.46 | 12.17 | 12.36 | 12.36 | 0.24% | 6,211,447 |
| Nov 18, 2025 | 12.50 | 12.50 | 12.17 | 12.33 | 12.33 | -1.83% | 11,123,590 |
| Nov 17, 2025 | 12.85 | 12.97 | 12.45 | 12.56 | 12.56 | -2.48% | 10,821,960 |
| Nov 14, 2025 | 12.74 | 13.14 | 12.55 | 12.88 | 12.88 | -0.31% | 11,785,080 |
| Nov 13, 2025 | 12.57 | 13.03 | 12.57 | 12.92 | 12.92 | 2.87% | 10,627,570 |
| Nov 12, 2025 | 13.01 | 13.01 | 12.30 | 12.56 | 12.56 | -3.61% | 19,696,000 |
| Nov 11, 2025 | 13.09 | 13.49 | 12.89 | 13.03 | 13.03 | - | 13,524,800 |
| Nov 10, 2025 | 14.03 | 14.17 | 12.89 | 13.03 | 13.03 | -6.59% | 22,993,040 |
| Nov 7, 2025 | 14.30 | 14.43 | 13.88 | 13.95 | 13.95 | -2.45% | 15,040,630 |
| Nov 6, 2025 | 13.82 | 14.54 | 13.58 | 14.30 | 14.30 | 4.99% | 27,960,510 |
| Nov 5, 2025 | 12.80 | 13.88 | 12.75 | 13.62 | 13.62 | 3.50% | 20,589,030 |
| Nov 4, 2025 | 14.10 | 14.10 | 13.10 | 13.16 | 13.16 | -4.78% | 15,735,400 |
| Nov 3, 2025 | 13.48 | 14.10 | 12.92 | 13.82 | 13.82 | 4.70% | 20,978,240 |
| Oct 31, 2025 | 13.70 | 13.90 | 13.20 | 13.20 | 13.20 | -3.30% | 11,617,280 |
| Oct 30, 2025 | 13.40 | 14.19 | 13.38 | 13.65 | 13.65 | 5.08% | 37,035,610 |
| Oct 28, 2025 | 13.59 | 13.60 | 12.81 | 12.99 | 12.99 | -3.64% | 25,711,300 |
| Oct 27, 2025 | 14.10 | 14.10 | 13.10 | 13.48 | 13.48 | -2.25% | 37,685,810 |
| Oct 24, 2025 | 13.57 | 14.13 | 13.53 | 13.79 | 13.79 | 1.70% | 22,120,000 |
| Oct 23, 2025 | 13.37 | 13.60 | 12.80 | 13.56 | 13.56 | 1.35% | 15,349,710 |
| Oct 22, 2025 | 13.20 | 13.66 | 13.00 | 13.38 | 13.38 | 2.76% | 21,628,730 |
| Oct 21, 2025 | 12.91 | 13.65 | 12.91 | 13.02 | 13.02 | 1.72% | 26,804,020 |
| Oct 20, 2025 | 12.98 | 13.37 | 12.56 | 12.80 | 12.80 | -1.39% | 41,943,460 |
| Oct 17, 2025 | 14.10 | 14.38 | 12.80 | 12.98 | 12.98 | -9.29% | 45,104,870 |
| Oct 16, 2025 | 14.66 | 14.66 | 13.78 | 14.31 | 14.31 | -1.99% | 30,967,530 |
| Oct 15, 2025 | 14.60 | 15.18 | 14.05 | 14.60 | 14.60 | 2.60% | 38,417,950 |
| Oct 14, 2025 | 15.90 | 17.32 | 14.03 | 14.23 | 14.23 | -8.19% | 81,805,410 |
| Oct 13, 2025 | 13.95 | 15.90 | 13.95 | 15.50 | 15.50 | 3.75% | 56,792,890 |
| Oct 10, 2025 | 15.81 | 15.81 | 14.85 | 14.94 | 14.94 | -4.05% | 22,924,530 |
| Oct 9, 2025 | 14.48 | 15.94 | 14.10 | 15.57 | 15.57 | 8.43% | 43,427,290 |
| Oct 8, 2025 | 13.70 | 14.42 | 13.70 | 14.36 | 14.36 | 3.38% | 6,315,527 |
| Oct 6, 2025 | 14.18 | 14.18 | 13.65 | 13.89 | 13.89 | -1.28% | 4,227,555 |
| Oct 3, 2025 | 13.71 | 14.29 | 13.71 | 14.07 | 14.07 | 0.79% | 4,812,314 |
| Oct 2, 2025 | 13.90 | 14.00 | 13.45 | 13.96 | 13.96 | -0.29% | 7,059,083 |
| Sep 30, 2025 | 13.57 | 14.03 | 13.49 | 14.00 | 14.00 | 3.17% | 17,164,890 |
| Sep 29, 2025 | 13.67 | 14.25 | 13.36 | 13.57 | 13.57 | 1.57% | 26,895,140 |
| Sep 26, 2025 | 12.80 | 13.93 | 12.80 | 13.36 | 13.36 | 4.13% | 36,734,980 |
| Sep 25, 2025 | 12.32 | 13.16 | 12.17 | 12.83 | 12.83 | 5.25% | 26,292,240 |
| Sep 24, 2025 | 11.68 | 12.25 | 11.66 | 12.19 | 12.19 | 3.92% | 16,114,250 |
| Sep 23, 2025 | 12.23 | 12.46 | 11.52 | 11.73 | 11.73 | -4.01% | 21,994,840 |
| Sep 22, 2025 | 12.11 | 12.32 | 11.93 | 12.22 | 12.22 | 0.74% | 13,564,570 |
| Sep 19, 2025 | 12.10 | 12.75 | 12.00 | 12.13 | 12.13 | 0.50% | 24,946,260 |
| Sep 18, 2025 | 11.90 | 12.73 | 11.66 | 12.07 | 12.07 | 0.67% | 32,569,190 |
| Sep 17, 2025 | 10.81 | 12.00 | 10.71 | 11.99 | 11.99 | 11.02% | 31,841,710 |
| Sep 16, 2025 | 11.00 | 11.17 | 10.69 | 10.80 | 10.80 | -0.55% | 12,904,160 |
| Sep 15, 2025 | 10.58 | 10.93 | 10.41 | 10.86 | 10.86 | 2.45% | 23,797,670 |
| Sep 12, 2025 | 10.69 | 11.08 | 10.32 | 10.60 | 10.60 | 0.66% | 20,881,320 |
| Sep 11, 2025 | 10.96 | 11.29 | 10.20 | 10.53 | 10.53 | -1.77% | 40,383,830 |
| Sep 10, 2025 | 10.52 | 10.76 | 10.14 | 10.72 | 10.72 | 4.59% | 22,065,830 |
| Sep 9, 2025 | 10.20 | 10.36 | 10.01 | 10.25 | 10.25 | 1.18% | 13,174,340 |
| Sep 8, 2025 | 10.34 | 10.55 | 10.01 | 10.13 | 10.13 | -3.15% | 21,669,380 |
| Sep 5, 2025 | 8.87 | 10.46 | 8.87 | 10.46 | 10.46 | 18.06% | 56,080,790 |
| Sep 4, 2025 | 8.84 | 9.22 | 8.78 | 8.86 | 8.86 | 0.80% | 27,642,020 |
| Sep 3, 2025 | 8.61 | 8.79 | 8.54 | 8.79 | 8.79 | 2.57% | 16,274,130 |
| Sep 2, 2025 | 8.72 | 8.95 | 8.44 | 8.57 | 8.57 | -1.72% | 14,399,730 |
| Sep 1, 2025 | 8.89 | 8.93 | 8.63 | 8.72 | 8.72 | -1.25% | 16,649,580 |
| Aug 29, 2025 | 8.95 | 9.22 | 8.78 | 8.83 | 8.83 | -1.12% | 17,778,330 |
| Aug 28, 2025 | 9.01 | 9.30 | 8.88 | 8.93 | 8.93 | -2.62% | 20,298,890 |
| Aug 27, 2025 | 9.36 | 9.53 | 9.05 | 9.17 | 9.17 | -4.38% | 20,446,480 |
| Aug 26, 2025 | 9.60 | 10.00 | 9.46 | 9.59 | 9.59 | 0.74% | 41,463,480 |
| Aug 25, 2025 | 9.10 | 9.95 | 9.10 | 9.52 | 9.52 | 11.74% | 49,047,710 |
| Aug 22, 2025 | 8.38 | 8.52 | 8.25 | 8.52 | 8.52 | 1.67% | 7,531,038 |
| Aug 21, 2025 | 8.35 | 8.74 | 8.28 | 8.38 | 8.38 | -1.30% | 9,230,185 |
| Aug 20, 2025 | 8.32 | 8.56 | 8.15 | 8.49 | 8.49 | 1.43% | 8,410,817 |
| Aug 19, 2025 | 8.61 | 8.69 | 8.30 | 8.37 | 8.37 | -2.79% | 14,217,000 |
| Aug 18, 2025 | 8.50 | 8.82 | 8.49 | 8.61 | 8.61 | 1.18% | 10,028,380 |
| Aug 15, 2025 | 8.26 | 8.85 | 8.26 | 8.51 | 8.51 | 2.28% | 17,456,130 |
| Aug 14, 2025 | 8.53 | 8.61 | 8.27 | 8.32 | 8.32 | -2.46% | 9,452,086 |
| Aug 13, 2025 | 8.54 | 8.61 | 8.42 | 8.53 | 8.53 | -0.23% | 11,411,580 |
| Aug 12, 2025 | 8.20 | 8.68 | 8.07 | 8.55 | 8.55 | 4.27% | 24,986,540 |
| Aug 11, 2025 | 8.14 | 8.23 | 7.96 | 8.20 | 8.20 | 0.24% | 11,732,310 |
| Aug 8, 2025 | 7.42 | 8.29 | 7.38 | 8.18 | 8.18 | 10.24% | 43,585,850 |
| Aug 7, 2025 | 7.40 | 7.67 | 7.27 | 7.42 | 7.42 | 0.95% | 13,740,310 |
| Aug 6, 2025 | 7.48 | 7.48 | 7.32 | 7.35 | 7.35 | -1.34% | 6,793,582 |
| Aug 5, 2025 | 7.22 | 7.45 | 7.16 | 7.45 | 7.45 | 3.19% | 7,814,279 |
| Aug 4, 2025 | 7.22 | 7.23 | 7.07 | 7.22 | 7.22 | - | 4,858,066 |
| Aug 1, 2025 | 7.02 | 7.46 | 7.01 | 7.22 | 7.22 | 3.00% | 15,232,740 |
| Jul 31, 2025 | 7.38 | 7.38 | 7.00 | 7.01 | 7.01 | -4.37% | 9,470,200 |
| Jul 30, 2025 | 7.30 | 7.52 | 7.15 | 7.33 | 7.33 | 0.41% | 12,202,860 |
| Jul 29, 2025 | 7.02 | 7.30 | 7.02 | 7.30 | 7.30 | 1.96% | 7,335,830 |
| Jul 28, 2025 | 7.10 | 7.36 | 7.05 | 7.16 | 7.16 | 0.14% | 8,348,953 |
| Jul 25, 2025 | 7.29 | 7.49 | 7.13 | 7.15 | 7.15 | -1.92% | 6,148,800 |
| Jul 24, 2025 | 7.53 | 7.53 | 7.16 | 7.29 | 7.29 | -0.27% | 13,280,940 |
| Jul 23, 2025 | 7.50 | 7.62 | 7.23 | 7.31 | 7.31 | -2.27% | 9,275,200 |
| Jul 22, 2025 | 7.43 | 7.55 | 7.36 | 7.48 | 7.48 | -0.27% | 5,975,030 |
| Jul 21, 2025 | 7.67 | 7.77 | 7.44 | 7.50 | 7.50 | -0.27% | 11,205,860 |
| Jul 18, 2025 | 7.10 | 7.57 | 7.05 | 7.52 | 7.52 | 6.06% | 21,807,690 |
| Jul 17, 2025 | 6.94 | 7.09 | 6.84 | 7.09 | 7.09 | 2.31% | 6,316,200 |
| Jul 16, 2025 | 6.83 | 7.00 | 6.81 | 6.93 | 6.93 | 0.58% | 6,339,200 |