Canada markets closed

Hwaway Technology Corporation Limited (001380.SZ)

Shenzhen - Shenzhen Delayed Price. Currency in CNY
Add to watchlist
19.44+0.28 (+1.46%)
At close: 03:04PM CST
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CNYDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 202419.0219.5619.0219.4419.44751,433
Jun 27, 202419.3619.4019.1019.1619.16596,190
Jun 26, 202419.0419.3518.9019.3519.35736,538
Jun 25, 202418.7019.4718.7019.0119.01943,317
Jun 24, 202419.3919.6318.6718.7418.741,326,343
Jun 21, 202419.5019.7919.3919.6219.62423,298
Jun 20, 202420.0120.1019.5119.6019.601,075,858
Jun 19, 202420.3520.3520.0220.0520.05602,111
Jun 18, 202419.7620.2819.6820.2520.251,014,480
Jun 17, 202420.0420.0619.7119.7819.78668,960
Jun 14, 202420.3020.3019.8620.0420.04694,617
Jun 13, 202419.9720.3419.9020.1320.13940,818
Jun 12, 202419.5020.1219.4519.9619.961,020,038
Jun 11, 202419.4719.6219.1519.5519.55723,714
Jun 07, 202419.1119.6419.1119.5519.55829,988
Jun 06, 202419.3220.1319.2019.2119.211,615,181
Jun 05, 202419.7319.9719.3419.3719.37878,422
Jun 04, 202420.1720.1719.7119.9119.911,028,318
Jun 03, 202420.6020.7219.9920.2120.211,399,616
May 31, 202420.3020.7220.3020.5620.561,220,382
May 30, 202420.2520.7020.1320.4020.401,467,311
May 29, 202419.9220.4819.8220.4020.401,610,134
May 28, 202419.9720.1219.8119.9219.92710,154
May 27, 202419.6020.0719.4119.9919.991,054,301
May 24, 202419.7119.8819.5819.6219.62829,872
May 23, 202419.9220.2819.7019.7119.711,171,336
May 22, 202419.7820.0819.6820.0520.05993,864
May 21, 202420.1720.1719.5319.7619.761,273,008
May 20, 202420.2220.6019.8920.1520.151,340,694
May 17, 202420.0020.2719.7020.1020.101,281,068
May 16, 202420.0620.4119.8819.9719.971,291,543
May 15, 202420.6420.6620.0520.1420.141,524,660
May 14, 202420.2321.1320.2320.6320.631,973,848
May 13, 202420.8020.9520.0920.2020.201,571,576
May 13, 20240.3 Dividend
May 13, 20241.42:1 Stock Split
May 10, 202421.0621.2720.6321.1820.882,100,969
May 09, 202420.7521.1120.7521.0120.711,464,872
May 08, 202421.1621.1820.6320.7520.451,749,781
May 07, 202420.9521.3020.5621.1820.883,247,729
May 06, 202420.5420.7620.3020.5420.242,228,276
Apr 30, 202420.6320.9920.2520.2719.983,073,409
Apr 29, 202420.0820.5019.9920.3820.092,139,200
Apr 26, 202419.8520.1819.6519.9919.712,117,902
Apr 25, 202419.8119.8719.5919.8319.551,509,371
Apr 24, 202419.0019.9019.0019.8219.542,080,829
Apr 23, 202418.9119.1918.8219.0218.751,229,171
Apr 22, 202418.9619.1818.2318.9318.661,617,529
Apr 19, 202419.5419.5418.8718.9718.702,028,881
Apr 18, 202419.1020.1119.0119.6119.332,703,952
Apr 17, 202419.0119.5418.8719.3019.022,315,086
Apr 16, 202419.9220.0118.3118.5118.243,928,689
Apr 15, 202420.5621.2019.8620.3320.043,901,172
Apr 12, 202420.1820.7519.8420.5620.275,166,869
Apr 11, 202420.2620.7719.8119.9019.624,727,155
Apr 10, 202421.0921.5120.0320.0619.789,329,615
Apr 09, 202420.6721.3020.4221.3021.008,509,775
Apr 08, 202420.1220.5019.3019.3719.096,310,656
Apr 03, 202419.8622.2218.8820.7720.489,184,454
Apr 02, 202420.2320.6919.6520.2019.914,384,692
Apr 01, 202418.9220.0718.8920.0719.793,658,229
Mar 29, 202418.6519.6318.4919.4619.193,262,598
Mar 28, 202417.9618.9217.6518.6618.401,992,588
Mar 27, 202418.7018.7017.7517.7717.521,235,413
Mar 26, 202418.2318.5818.0518.4318.171,524,199
Mar 25, 202419.0619.2018.3118.3218.061,827,182
Mar 22, 202419.4119.5619.0119.0718.801,535,004
Mar 21, 202419.7919.9319.0619.5619.292,310,467
Mar 20, 202419.5219.8219.4919.7519.471,332,086
Mar 19, 202419.7819.7819.4519.5219.241,480,856
Mar 18, 202419.5119.8919.3819.8219.541,941,080
Mar 15, 202419.0419.3018.9119.2719.001,552,700
Mar 14, 202419.0619.3418.7419.0418.771,795,504
Mar 13, 202418.8019.4018.8019.1318.862,403,667
Mar 12, 202418.7719.1718.7018.9418.672,229,331
Mar 11, 202418.6018.8218.4118.7818.521,540,780
Mar 08, 202418.7318.8218.3718.6218.361,232,266
Mar 07, 202418.6819.0518.3018.4618.201,981,770
Mar 06, 202418.1818.7718.1718.7718.502,104,562
Mar 05, 202418.2718.4518.0018.1517.901,123,557
Mar 04, 202418.5818.7017.9918.4418.181,898,671
Mar 01, 202418.5418.8018.2318.6118.342,217,540
Feb 29, 202417.2718.6317.2718.5918.332,926,589
Feb 28, 202419.0819.4917.2517.4817.234,646,913
Feb 27, 202418.4319.2518.4219.1218.853,529,824
Feb 26, 202418.1019.2318.1018.6118.343,756,349
Feb 23, 202417.2218.1017.1117.9717.722,764,676
Feb 22, 202416.9917.3216.8717.2517.001,868,493
Feb 21, 202416.3717.7216.2317.0116.773,439,217
Feb 20, 202416.4416.8016.1316.5516.312,493,311
Feb 19, 202416.2016.8815.9916.3016.063,802,686
Feb 08, 202414.3316.0013.7715.9315.705,011,369
Feb 07, 202414.7715.3513.5914.5414.345,615,959
Feb 06, 202414.0815.0913.0914.7714.563,959,505
Feb 05, 202415.9215.9214.5014.5014.293,010,950
Feb 02, 202417.1417.4215.5016.1115.882,151,171
Feb 01, 202417.0117.3216.4317.1416.902,411,670
Jan 31, 202418.3218.5316.9417.2316.992,115,939
Jan 30, 202419.0119.3218.3018.3718.111,873,003
Jan 29, 202419.8920.0319.1219.1918.921,674,757
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...