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