Goldwind Science&Technology Co., Ltd. (HKG:2208)
Hong Kong
· Delayed Price · Currency is HKD 13.50
+0.14 (1.05%)
Sep 29, 2025, 2:46 PM HKT
HKG:2208 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 12.80 | 13.93 | 12.80 | 13.36 | 13.36 | 4.13% | 36,735,180 |
| Sep 25, 2025 | 12.32 | 13.16 | 12.17 | 12.83 | 12.83 | 5.25% | 26,297,647 |
| Sep 24, 2025 | 11.68 | 12.25 | 11.66 | 12.19 | 12.19 | 3.92% | 16,115,059 |
| Sep 23, 2025 | 12.23 | 12.46 | 11.52 | 11.73 | 11.73 | -4.01% | 21,995,443 |
| Sep 22, 2025 | 12.11 | 12.32 | 11.93 | 12.22 | 12.22 | 0.74% | 13,564,977 |
| Sep 19, 2025 | 12.10 | 12.75 | 12.00 | 12.13 | 12.13 | 0.50% | 24,947,066 |
| Sep 18, 2025 | 11.90 | 12.73 | 11.66 | 12.07 | 12.07 | 0.67% | 32,569,399 |
| Sep 17, 2025 | 10.81 | 12.00 | 10.71 | 11.99 | 11.99 | 11.02% | 31,841,713 |
| Sep 16, 2025 | 11.00 | 11.17 | 10.69 | 10.80 | 10.80 | -0.55% | 12,914,766 |
| Sep 15, 2025 | 10.58 | 10.93 | 10.41 | 10.86 | 10.86 | 2.45% | 23,797,673 |
| Sep 12, 2025 | 10.69 | 11.08 | 10.32 | 10.60 | 10.60 | 0.66% | 20,902,920 |
| Sep 11, 2025 | 10.96 | 11.29 | 10.20 | 10.53 | 10.53 | -1.77% | 40,393,830 |
| Sep 10, 2025 | 10.52 | 10.76 | 10.14 | 10.72 | 10.72 | 4.59% | 22,067,436 |
| Sep 9, 2025 | 10.20 | 10.36 | 10.01 | 10.25 | 10.25 | 1.18% | 13,174,347 |
| Sep 8, 2025 | 10.34 | 10.55 | 10.01 | 10.13 | 10.13 | -3.15% | 21,671,780 |
| Sep 5, 2025 | 8.87 | 10.46 | 8.87 | 10.46 | 10.46 | 18.06% | 56,081,391 |
| Sep 4, 2025 | 8.84 | 9.22 | 8.78 | 8.86 | 8.86 | 0.80% | 27,642,027 |
| Sep 3, 2025 | 8.61 | 8.79 | 8.54 | 8.79 | 8.79 | 2.57% | 16,278,139 |
| Sep 2, 2025 | 8.72 | 8.95 | 8.44 | 8.57 | 8.57 | -1.72% | 14,400,930 |
| Sep 1, 2025 | 8.89 | 8.93 | 8.63 | 8.72 | 8.72 | -1.25% | 16,650,180 |
| Aug 29, 2025 | 8.95 | 9.22 | 8.78 | 8.83 | 8.83 | -1.12% | 17,778,332 |
| Aug 28, 2025 | 9.01 | 9.30 | 8.88 | 8.93 | 8.93 | -2.62% | 20,299,696 |
| Aug 27, 2025 | 9.36 | 9.53 | 9.05 | 9.17 | 9.17 | -4.38% | 20,447,881 |
| Aug 26, 2025 | 9.60 | 10.00 | 9.46 | 9.59 | 9.59 | 0.74% | 41,463,889 |
| Aug 25, 2025 | 9.10 | 9.95 | 9.10 | 9.52 | 9.52 | 11.74% | 49,048,716 |
| Aug 22, 2025 | 8.38 | 8.52 | 8.25 | 8.52 | 8.52 | 1.67% | 7,535,838 |
| 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% | 10,029,980 |
| Aug 15, 2025 | 8.26 | 8.85 | 8.26 | 8.51 | 8.51 | 2.28% | 17,457,137 |
| Aug 14, 2025 | 8.53 | 8.61 | 8.27 | 8.32 | 8.32 | -2.46% | 9,452,286 |
| Aug 13, 2025 | 8.54 | 8.61 | 8.42 | 8.53 | 8.53 | -0.23% | 11,414,188 |
| Aug 12, 2025 | 8.20 | 8.68 | 8.07 | 8.55 | 8.55 | 4.27% | 24,991,944 |
| Aug 11, 2025 | 8.14 | 8.23 | 7.96 | 8.20 | 8.20 | 0.24% | 11,743,910 |
| Aug 8, 2025 | 7.42 | 8.29 | 7.38 | 8.18 | 8.18 | 10.24% | 43,593,050 |
| Aug 7, 2025 | 7.40 | 7.67 | 7.27 | 7.42 | 7.42 | 0.95% | 13,745,511 |
| Aug 6, 2025 | 7.48 | 7.48 | 7.32 | 7.35 | 7.35 | -1.34% | 6,795,782 |
| 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% | 15,233,149 |
| Jul 31, 2025 | 7.38 | 7.38 | 7.00 | 7.01 | 7.01 | -4.37% | 9,471,400 |
| Jul 30, 2025 | 7.30 | 7.52 | 7.15 | 7.33 | 7.33 | 0.41% | 12,209,666 |
| Jul 29, 2025 | 7.02 | 7.30 | 7.02 | 7.30 | 7.30 | 1.96% | 7,336,430 |
| 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% | 13,280,947 |
| Jul 23, 2025 | 7.50 | 7.62 | 7.23 | 7.31 | 7.31 | -2.27% | 9,276,200 |
| Jul 22, 2025 | 7.43 | 7.55 | 7.36 | 7.48 | 7.48 | -0.27% | 5,979,030 |
| Jul 21, 2025 | 7.67 | 7.77 | 7.44 | 7.50 | 7.50 | -0.27% | 11,205,860 |