Texwinca Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-22	1.680	1.700	1.620	1.660	1.081	808,000
2022-02-21	1.700	1.700	1.660	1.700	1.107	630,000
2022-02-18	1.720	1.730	1.700	1.710	1.113	570,000
2022-02-17	1.690	1.720	1.660	1.720	1.120	1,028,000
2022-02-16	1.660	1.690	1.640	1.680	1.094	356,000
2022-02-15	1.680	1.700	1.660	1.660	1.081	786,000
2022-02-14	1.630	1.690	1.630	1.660	1.081	724,000
2022-02-11	1.680	1.680	1.630	1.660	1.081	220,000
2022-02-10	1.670	1.680	1.640	1.680	1.094	578,000
2022-02-09	1.620	1.680	1.610	1.670	1.087	1,410,000
2022-02-08	1.570	1.610	1.560	1.600	1.042	1,802,000
2022-02-07	1.550	1.580	1.530	1.540	1.002	526,000
2022-02-04	1.500	1.540	1.500	1.540	1.002	354,000
2022-01-31	1.520	1.530	1.500	1.510	0.983	48,000
2022-01-28	1.490	1.530	1.450	1.510	0.983	786,000
2022-01-27	1.510	1.520	1.480	1.500	0.976	1,276,000
2022-01-26	1.560	1.570	1.510	1.540	1.002	646,000
2022-01-25	1.560	1.560	1.510	1.550	1.009	364,000
2022-01-24	1.570	1.600	1.550	1.560	1.016	668,000
2022-01-21	1.540	1.590	1.540	1.590	1.035	556,000
2022-01-20	1.530	1.550	1.530	1.550	1.009	256,000
2022-01-19	1.520	1.550	1.510	1.550	1.009	1,110,000
2022-01-18	1.520	1.530	1.500	1.500	0.976	214,000
2022-01-17	1.500	1.510	1.490	1.510	0.983	400,000
2022-01-14	1.490	1.500	1.480	1.480	0.963	534,000
2022-01-13	1.520	1.520	1.490	1.490	0.970	1,196,000
2022-01-12	1.540	1.540	1.510	1.510	0.983	324,000
2022-01-11	1.530	1.540	1.520	1.530	0.996	682,000
2022-01-10	1.520	1.550	1.520	1.530	0.996	7,230,000
2022-01-07	1.560	1.570	1.510	1.520	0.989	3,952,000
2022-01-06	1.570	1.580	1.560	1.570	1.022	530,000
2022-01-05	1.550	1.600	1.550	1.570	1.022	1,608,000
2022-01-04	1.530	1.550	1.530	1.540	1.002	620,000
2022-01-03	1.550	1.550	1.530	1.540	1.002	240,000
2021-12-31	1.530	1.550	1.530	1.550	1.009	114,000
2021-12-30	1.540	1.540	1.520	1.530	0.996	124,000
2021-12-29	1.560	1.560	1.540	1.540	1.002	116,000
2021-12-28	1.530	1.550	1.530	1.530	0.996	466,000
2021-12-24	1.540	1.570	1.520	1.530	0.996	206,000
2021-12-23	1.530	1.560	1.520	1.550	1.009	580,000
2021-12-22	1.580	1.580	1.520	1.530	0.996	1,472,000
2021-12-21	1.630	1.640	1.610	1.640	1.016	716,000
2021-12-20	1.620	1.650	1.620	1.620	1.003	816,000
2021-12-17	1.650	1.680	1.630	1.650	1.022	1,190,000
2021-12-16	1.650	1.660	1.620	1.650	1.022	612,000
2021-12-15	1.630	1.670	1.620	1.650	1.022	1,258,000
2021-12-14	1.660	1.680	1.640	1.650	1.022	614,000
2021-12-13	1.680	1.690	1.670	1.680	1.040	310,000
2021-12-10	1.670	1.700	1.660	1.680	1.040	1,134,000
2021-12-09	1.670	1.690	1.660	1.660	1.028	378,000
2021-12-08	1.640	1.670	1.640	1.660	1.028	152,000
2021-12-07	1.670	1.670	1.640	1.650	1.022	276,000
2021-12-06	1.690	1.700	1.640	1.640	1.016	148,000
2021-12-03	1.660	1.670	1.650	1.660	1.028	216,000
2021-12-02	1.650	1.670	1.650	1.650	1.022	338,500
2021-12-01	1.690	1.700	1.660	1.670	1.034	372,000
2021-11-30	1.690	1.710	1.650	1.680	1.040	554,000
2021-11-29	1.700	1.700	1.650	1.680	1.040	374,000
2021-11-26	1.690	1.700	1.670	1.700	1.053	320,000
2021-11-25	1.680	1.710	1.680	1.700	1.053	382,000

← NewerPage 20 of 21 · 1,224 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.0600 HKD
2025-12-11	0.0400 HKD
2025-08-28	0.0100 HKD
2024-12-12	0.0100 HKD
2024-08-29	0.0200 HKD
2023-12-14	0.0500 HKD
2023-08-31	0.1000 HKD
2022-12-08	0.1000 HKD
2022-09-08	0.1000 HKD
2021-12-22	0.0800 HKD
2021-08-19	0.1000 HKD
2020-12-10	0.0500 HKD
2019-12-05	0.1000 HKD
2019-08-15	0.1500 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.