Goldwind Science&Technology Co., Ltd. (HKG:2208)
Hong Kong
· Delayed Price · Currency is HKD 14.87
+0.37 (2.55%)
Mar 10, 2026, 9:52 AM HKT
HKG:2208 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 14.11 | 14.79 | 14.11 | 14.77 | - | 1.86% | 1,099,600 |
| Mar 9, 2026 | 14.11 | 14.65 | 13.64 | 14.50 | 14.50 | 0.28% | 22,505,540 |
| Mar 6, 2026 | 14.29 | 14.78 | 13.91 | 14.46 | 14.46 | 2.19% | 25,849,950 |
| Mar 5, 2026 | 13.98 | 14.40 | 13.73 | 14.15 | 14.15 | 4.43% | 26,415,030 |
| Mar 4, 2026 | 13.17 | 14.22 | 13.17 | 13.55 | 13.55 | 1.73% | 31,327,240 |
| Mar 3, 2026 | 14.76 | 14.89 | 13.27 | 13.32 | 13.32 | -9.08% | 40,396,690 |
| Mar 2, 2026 | 15.48 | 15.78 | 14.65 | 14.65 | 14.65 | -5.36% | 32,236,720 |
| Feb 27, 2026 | 15.56 | 15.80 | 15.31 | 15.48 | 15.48 | -0.58% | 21,554,824 |
| Feb 26, 2026 | 14.76 | 15.88 | 14.47 | 15.57 | 15.57 | 5.56% | 50,137,333 |
| Feb 25, 2026 | 14.89 | 14.98 | 14.50 | 14.75 | 14.75 | 2.01% | 22,918,160 |
| Feb 24, 2026 | 14.16 | 14.55 | 13.98 | 14.46 | 14.46 | -1.43% | 20,171,790 |
| Feb 23, 2026 | 14.10 | 14.80 | 14.04 | 14.67 | 14.67 | 6.23% | 11,213,320 |
| Feb 20, 2026 | 13.70 | 13.91 | 13.41 | 13.81 | 13.81 | 0.80% | 4,841,616 |
| Feb 16, 2026 | 13.60 | 13.70 | 13.36 | 13.70 | 13.70 | 1.11% | 1,549,903 |
| Feb 13, 2026 | 13.68 | 13.75 | 13.35 | 13.55 | 13.55 | -0.73% | 13,197,120 |
| Feb 12, 2026 | 13.50 | 13.86 | 13.50 | 13.65 | 13.65 | 0.07% | 13,080,150 |
| Feb 11, 2026 | 13.73 | 13.95 | 13.54 | 13.64 | 13.64 | -0.51% | 15,885,926 |
| Feb 10, 2026 | 14.12 | 14.16 | 13.60 | 13.71 | 13.71 | -2.35% | 22,305,780 |
| Feb 9, 2026 | 13.56 | 14.35 | 13.42 | 14.04 | 14.04 | 6.28% | 37,524,790 |
| Feb 6, 2026 | 13.10 | 13.51 | 12.92 | 13.21 | 13.21 | 0.69% | 26,236,590 |
| Feb 5, 2026 | 13.53 | 13.54 | 12.91 | 13.12 | 13.12 | -4.58% | 42,258,300 |
| Feb 4, 2026 | 14.60 | 14.88 | 13.59 | 13.75 | 13.75 | -6.78% | 47,776,970 |
| Feb 3, 2026 | 14.30 | 14.90 | 14.00 | 14.75 | 14.75 | 5.36% | 46,562,210 |
| Feb 2, 2026 | 14.49 | 14.77 | 13.92 | 14.00 | 14.00 | -3.91% | 31,444,020 |
| Jan 30, 2026 | 15.22 | 15.37 | 14.44 | 14.57 | 14.57 | -4.08% | 28,986,740 |
| Jan 29, 2026 | 15.50 | 15.89 | 15.00 | 15.19 | 15.19 | -2.50% | 34,189,850 |
| Jan 28, 2026 | 15.96 | 15.97 | 15.31 | 15.58 | 15.58 | -0.89% | 24,866,800 |
| Jan 27, 2026 | 15.57 | 16.12 | 15.47 | 15.72 | 15.72 | -0.13% | 31,333,660 |
| Jan 26, 2026 | 17.00 | 17.10 | 15.66 | 15.74 | 15.74 | -7.14% | 63,805,938 |
| Jan 23, 2026 | 15.98 | 17.17 | 15.71 | 16.95 | 16.95 | 10.06% | 109,560,100 |
| Jan 22, 2026 | 14.55 | 15.54 | 14.54 | 15.40 | 15.40 | 5.99% | 52,786,160 |
| Jan 21, 2026 | 14.32 | 14.84 | 14.31 | 14.53 | 14.53 | -0.14% | 22,215,380 |
| Jan 20, 2026 | 15.08 | 15.15 | 14.43 | 14.55 | 14.55 | -3.51% | 27,590,600 |
| Jan 19, 2026 | 14.70 | 15.29 | 14.20 | 15.08 | 15.08 | 2.52% | 71,102,570 |
| Jan 16, 2026 | 14.39 | 14.89 | 14.12 | 14.71 | 14.71 | 3.52% | 56,975,340 |
| Jan 15, 2026 | 14.52 | 14.85 | 13.92 | 14.21 | 14.21 | -4.50% | 69,984,600 |
| Jan 14, 2026 | 15.79 | 15.98 | 14.84 | 14.88 | 14.88 | -4.62% | 103,320,460 |
| Jan 13, 2026 | 17.20 | 17.20 | 15.00 | 15.60 | 15.60 | -9.93% | 186,810,300 |
| Jan 12, 2026 | 17.40 | 17.65 | 16.64 | 17.32 | 17.32 | 3.90% | 137,102,900 |
| Jan 9, 2026 | 16.80 | 18.49 | 16.60 | 16.67 | 16.67 | 3.41% | 233,270,600 |
| Jan 8, 2026 | 15.70 | 16.48 | 15.18 | 16.12 | 16.12 | 2.68% | 137,216,000 |
| Jan 7, 2026 | 15.74 | 16.30 | 14.86 | 15.70 | 15.70 | - | 133,644,300 |
| Jan 6, 2026 | 15.19 | 16.09 | 14.30 | 15.70 | 15.70 | 5.72% | 112,961,653 |
| Jan 5, 2026 | 15.49 | 16.40 | 14.59 | 14.85 | 14.85 | -8.45% | 111,108,092 |
| Jan 2, 2026 | 14.00 | 16.28 | 13.86 | 16.22 | 16.22 | 20.95% | 25,370,201 |
| Dec 31, 2025 | 13.55 | 13.93 | 13.37 | 13.41 | 13.41 | -0.81% | 25,343,200 |
| Dec 30, 2025 | 15.19 | 15.35 | 13.50 | 13.52 | 13.52 | -10.99% | 71,790,950 |
| Dec 29, 2025 | 15.00 | 15.71 | 14.07 | 15.19 | 15.19 | 13.70% | 77,758,570 |
| Dec 24, 2025 | 13.47 | 13.86 | 13.00 | 13.36 | 13.36 | -0.89% | 17,350,200 |
| Dec 23, 2025 | 13.96 | 14.75 | 13.45 | 13.48 | 13.48 | -2.39% | 26,455,600 |
| Dec 22, 2025 | 13.33 | 13.88 | 13.33 | 13.81 | 13.81 | 4.62% | 12,915,680 |
| Dec 19, 2025 | 13.23 | 13.55 | 13.00 | 13.20 | 13.20 | -0.15% | 8,829,400 |
| Dec 18, 2025 | 13.24 | 13.85 | 12.82 | 13.22 | 13.22 | -0.68% | 17,684,200 |
| Dec 17, 2025 | 13.37 | 13.50 | 13.01 | 13.31 | 13.31 | -0.67% | 9,953,400 |
| Dec 16, 2025 | 13.94 | 14.08 | 13.05 | 13.40 | 13.40 | -3.80% | 15,311,410 |
| Dec 15, 2025 | 13.68 | 14.44 | 13.45 | 13.93 | 13.93 | 2.58% | 25,256,210 |
| Dec 12, 2025 | 13.45 | 13.63 | 12.81 | 13.58 | 13.58 | 2.34% | 19,021,630 |
| Dec 11, 2025 | 12.66 | 13.62 | 12.66 | 13.27 | 13.27 | 5.23% | 48,658,030 |
| Dec 10, 2025 | 12.60 | 12.80 | 12.42 | 12.61 | 12.61 | -0.86% | 7,116,600 |
| Dec 9, 2025 | 13.20 | 13.34 | 12.66 | 12.72 | 12.72 | -3.78% | 10,324,320 |
| Dec 8, 2025 | 13.19 | 13.38 | 13.06 | 13.22 | 13.22 | 1.46% | 12,383,600 |
| 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 |