Hywin Holdings Ltd (HYW)

Exchange: NASDAQ

$6.01 ($-0.11) -1.85%

Data as of Dec. 2, 2021

Dec. 2, 2021
Hywin Holdings Ltd - Daily Information
Click for more stock information on Hywin Holdings Ltd.
Daily Information Data
Date Dec. 2, 2021
Open $6.15
Previous Close $6.01
High $6.15
Low $6.00
Adjusted Open $6.15
Previous Adjusted Close $6.01
Adjusted High $6.15
Adjusted Low $6.00

About Hywin Holdings Ltd (HYW)

Hywin is the third largest independent wealth management service provider in China, with a 7.5% market share in terms of 2019 transaction value, according to China Insights Consultancy. The Company’s primary services are wealth management, insurance brokerage, and asset management. Wealth management is currently the Company’s largest business segment, in which its onshore and offshore solution platform serves clients across generations.

Historical Stock Data for Hywin Holdings Ltd (HYW)
Date Open High Low Close Adj.Close Volume
2021-11-16 $6.15 $6.15 $6.00 $6.01 $6.01 17,369
2021-11-15 $6.00 $6.12 $5.87 $6.12 $6.12 19,941
2021-11-12 $6.01 $6.10 $5.96 $5.98 $5.98 14,653
2021-11-11 $6.06 $6.13 $5.95 $6.02 $6.02 16,561
2021-11-10 $6.06 $6.13 $5.89 $5.89 $5.89 17,262
2021-11-09 $5.69 $5.69 $5.69 $5.69 $5.69 644
2021-11-08 $5.73 $5.73 $5.69 $5.69 $5.69 2,230
2021-11-05 $5.96 $6.15 $5.62 $5.74 $5.74 29,254
2021-11-04 $6.15 $6.15 $5.77 $5.95 $5.95 5,609
2021-11-03 $6.18 $6.21 $5.93 $5.96 $5.96 5,591
2021-11-02 $5.81 $6.24 $5.81 $6.02 $6.02 18,616
2021-11-01 $6.00 $6.25 $5.28 $6.20 $6.20 12,288
2021-10-29 $6.23 $6.28 $6.02 $6.28 $6.28 6,188
2021-10-28 $6.39 $6.39 $6.11 $6.27 $6.27 8,731
2021-10-27 $6.35 $6.35 $6.19 $6.29 $6.29 11,293
2021-10-26 $6.31 $6.40 $6.27 $6.39 $6.39 20,282
2021-10-25 $6.30 $6.41 $6.25 $6.41 $6.41 16,823
2021-10-22 $6.30 $6.42 $6.20 $6.42 $6.42 16,099
2021-10-21 $6.29 $6.40 $6.24 $6.39 $6.39 31,004
2021-10-20 $6.27 $6.41 $6.25 $6.41 $6.41 10,265
2021-10-19 $6.25 $6.43 $6.24 $6.42 $6.42 20,121
2021-10-18 $6.19 $6.25 $6.19 $6.25 $6.25 19,944
2021-10-15 $6.46 $6.46 $6.20 $6.28 $6.28 18,387
2021-10-14 $6.25 $6.34 $6.23 $6.34 $6.34 19,677
2021-10-13 $6.47 $6.47 $6.10 $6.22 $6.22 28,563
2021-10-12 $6.15 $6.21 $6.15 $6.20 $6.20 21,945
2021-10-11 $6.13 $6.13 $6.13 $6.13 $6.13 267
2021-10-08 $6.00 $6.10 $6.00 $6.10 $6.10 3,830
2021-10-07 $6.09 $6.09 $6.09 $6.09 $6.09 229
2021-10-06 $6.12 $6.12 $6.09 $6.09 $6.09 13,383
2021-10-05 $6.10 $6.10 $6.10 $6.10 $6.10 2
2021-10-04 $6.10 $6.10 $6.10 $6.10 $6.10 256
2021-10-01 $6.10 $6.10 $6.10 $6.10 $6.10 801
2021-09-30 $6.10 $6.11 $6.10 $6.11 $6.11 1,910
2021-09-29 $6.07 $6.13 $6.07 $6.11 $6.11 1,913
2021-09-28 $6.14 $6.14 $6.10 $6.13 $6.13 1,130
2021-09-27 $6.06 $6.10 $6.04 $6.10 $6.10 2,464
2021-09-24 $6.15 $6.15 $6.15 $6.15 $6.15 1,010
2021-09-23 $6.11 $6.11 $6.11 $6.11 $6.11 68
2021-09-22 $6.06 $6.23 $6.06 $6.11 $6.11 3,634
2021-09-21 $6.24 $6.24 $6.24 $6.24 $6.24 234
2021-09-20 $6.24 $6.24 $6.24 $6.24 $6.24 567
2021-09-17 $6.35 $6.35 $6.29 $6.35 $6.35 12,074
2021-09-16 $6.12 $6.12 $6.12 $6.12 $6.12 1,063
2021-09-15 $6.14 $6.25 $6.14 $6.25 $6.25 1,447
2021-09-14 $6.40 $6.40 $6.04 $6.11 $6.11 8,526
2021-09-13 $6.40 $6.50 $6.38 $6.50 $6.50 18,982
2021-09-10 $6.59 $6.59 $6.50 $6.50 $6.50 6,612
2021-09-09 $6.70 $6.70 $6.67 $6.67 $6.67 468
2021-09-08 $6.50 $6.70 $6.15 $6.50 $6.50 9,607
2021-09-07 $6.60 $6.70 $6.30 $6.50 $6.50 28,944
2021-09-03 $6.75 $6.85 $6.75 $6.85 $6.85 5,376
2021-09-02 $6.49 $6.83 $6.19 $6.73 $6.73 3,948
2021-09-01 $6.95 $6.95 $6.45 $6.65 $6.65 12,848
2021-08-31 $7.00 $7.00 $6.84 $6.95 $6.95 65,237
2021-08-30 $7.05 $7.20 $6.65 $7.20 $7.20 35,693
2021-08-27 $7.05 $7.20 $7.02 $7.20 $7.20 9,145
2021-08-26 $6.95 $7.05 $6.45 $7.05 $7.05 17,263
2021-08-25 $6.95 $6.95 $6.85 $6.85 $6.85 2,210
2021-08-24 $6.73 $6.95 $6.73 $6.95 $6.95 12,381
2021-08-23 $6.53 $6.74 $6.52 $6.74 $6.74 8,445
2021-08-20 $6.72 $6.75 $6.72 $6.75 $6.75 810
2021-08-19 $6.61 $6.73 $6.60 $6.73 $6.73 5,725
2021-08-18 $6.75 $6.75 $6.08 $6.74 $6.74 2,711
2021-08-17 $6.71 $6.71 $6.50 $6.71 $6.71 5,352
2021-08-16 $6.40 $6.88 $6.40 $6.68 $6.68 3,637
2021-08-13 $5.97 $6.90 $5.58 $6.20 $6.20 5,904
2021-08-12 $6.58 $6.58 $6.58 $6.58 $6.58 571
2021-08-11 $6.83 $6.95 $6.83 $6.95 $6.95 10,046
2021-08-10 $6.52 $6.85 $6.52 $6.85 $6.85 4,880
2021-08-09 $6.87 $6.89 $6.60 $6.80 $6.80 4,948
2021-08-06 $6.47 $6.65 $6.06 $6.40 $6.40 7,253
2021-08-05 $6.07 $6.90 $5.45 $6.46 $6.46 104,781
2021-08-04 $5.79 $6.80 $5.59 $6.11 $6.11 11,001
2021-08-03 $6.31 $6.31 $5.29 $5.41 $5.41 9,631
2021-08-02 $6.54 $6.55 $6.50 $6.50 $6.50 2,815
2021-07-30 $6.54 $6.59 $6.51 $6.56 $6.56 11,070
2021-07-29 $6.71 $6.89 $6.53 $6.89 $6.89 21,315
2021-07-28 $6.53 $6.90 $6.53 $6.90 $6.90 8,177
2021-07-27 $7.00 $7.17 $6.53 $6.90 $6.90 4,338
2021-07-26 $6.88 $6.98 $6.76 $6.98 $6.98 3,587
2021-07-23 $7.31 $7.31 $7.05 $7.05 $7.05 4,705
2021-07-22 $7.07 $7.07 $7.00 $7.00 $7.00 912
2021-07-21 $7.04 $7.04 $7.02 $7.02 $7.02 6,179
2021-07-20 $7.34 $7.34 $7.34 $7.34 $7.34 125
2021-07-19 $7.28 $7.35 $7.20 $7.34 $7.34 12,414
2021-07-16 $7.40 $7.40 $7.40 $7.40 $7.40 1,572
2021-07-15 $7.07 $7.30 $7.07 $7.20 $7.20 4,769
2021-07-14 $7.43 $7.50 $7.25 $7.25 $7.25 5,049
2021-07-13 $7.15 $7.28 $7.13 $7.13 $7.13 8,307
2021-07-12 $7.30 $7.48 $7.18 $7.41 $7.41 26,446
2021-07-09 $7.50 $7.50 $7.18 $7.22 $7.22 16,798
2021-07-08 $7.50 $7.65 $7.26 $7.36 $7.36 24,824
2021-07-07 $7.52 $7.52 $7.40 $7.40 $7.40 8,422
2021-07-06 $7.69 $7.69 $7.50 $7.51 $7.51 18,639
2021-07-02 $7.45 $7.57 $7.43 $7.54 $7.54 11,390
2021-07-01 $7.56 $7.56 $7.55 $7.55 $7.55 11,969
2021-06-30 $7.70 $7.70 $7.50 $7.60 $7.60 13,169
2021-06-29 $7.70 $7.75 $7.55 $7.55 $7.55 8,845
2021-06-28 $7.55 $7.75 $7.55 $7.56 $7.56 8,495
2021-06-25 $7.60 $7.80 $7.44 $7.75 $7.75 14,516
2021-06-24 $7.79 $7.86 $7.50 $7.56 $7.56 19,934
2021-06-23 $7.92 $8.01 $7.37 $7.73 $7.73 45,024
2021-06-22 $7.74 $7.84 $7.74 $7.84 $7.84 3,341
2021-06-21 $7.57 $7.67 $7.57 $7.67 $7.67 796
2021-06-18 $7.69 $7.88 $7.68 $7.88 $7.88 12,286
2021-06-17 $7.17 $8.00 $7.17 $7.95 $7.95 41,767
2021-06-16 $7.55 $7.78 $7.43 $7.78 $7.78 13,493
2021-06-15 $7.52 $7.80 $7.52 $7.70 $7.70 2,268
2021-06-14 $7.50 $7.92 $7.37 $7.58 $7.58 2,228
2021-06-11 $7.84 $7.84 $7.52 $7.63 $7.63 7,658
2021-06-10 $7.98 $7.98 $7.65 $7.76 $7.76 4,737
2021-06-09 $7.98 $7.98 $7.64 $7.66 $7.66 2,955
2021-06-08 $8.00 $8.05 $7.90 $7.90 $7.90 44,120
2021-06-07 $8.20 $8.20 $7.52 $7.90 $7.90 10,928
2021-06-04 $7.95 $8.25 $7.68 $8.01 $8.01 38,947
2021-06-03 $7.39 $7.92 $7.39 $7.87 $7.87 2,551
2021-06-02 $7.87 $7.92 $7.84 $7.92 $7.92 5,409
2021-06-01 $7.34 $7.96 $7.24 $7.95 $7.95 31,349
2021-05-28 $7.23 $7.50 $7.23 $7.33 $7.33 3,510
2021-05-27 $7.49 $7.49 $7.23 $7.23 $7.23 6,034
2021-05-26 $7.20 $7.50 $7.20 $7.22 $7.22 5,735
2021-05-25 $7.30 $7.47 $7.30 $7.46 $7.46 5,042
2021-05-24 $7.49 $7.50 $7.30 $7.30 $7.30 5,255
2021-05-21 $7.05 $7.20 $7.05 $7.20 $7.20 2,942
2021-05-20 $7.10 $7.24 $7.10 $7.12 $7.12 2,135
2021-05-19 $7.15 $7.15 $7.01 $7.01 $7.01 1,676
2021-05-18 $7.19 $7.46 $7.18 $7.21 $7.21 4,574
2021-05-17 $7.30 $7.35 $7.20 $7.20 $7.20 5,058
2021-05-14 $7.60 $7.60 $7.40 $7.40 $7.40 3,082
2021-05-13 $7.25 $7.58 $7.25 $7.58 $7.58 7,742
2021-05-12 $7.58 $7.58 $7.01 $7.39 $7.39 9,331
2021-05-11 $7.67 $7.79 $7.50 $7.58 $7.58 28,008
2021-05-10 $7.67 $8.20 $7.67 $7.85 $7.85 39,239
2021-05-07 $7.36 $7.85 $7.36 $7.67 $7.67 20,154
2021-05-06 $7.40 $7.48 $7.21 $7.36 $7.36 17,022
2021-05-05 $7.16 $7.45 $7.16 $7.21 $7.21 12,758
2021-05-04 $7.14 $7.15 $7.00 $7.15 $7.15 11,236
2021-05-03 $7.10 $7.30 $7.05 $7.05 $7.05 14,665
2021-04-30 $7.01 $7.07 $7.00 $7.01 $7.01 5,987
2021-04-29 $7.15 $7.19 $7.00 $7.06 $7.06 31,644
2021-04-28 $7.10 $7.45 $7.05 $7.28 $7.28 17,717
2021-04-27 $7.08 $7.33 $7.05 $7.05 $7.05 3,535
2021-04-26 $7.10 $7.20 $7.00 $7.08 $7.08 10,234
2021-04-23 $7.01 $7.29 $6.98 $7.10 $7.10 7,939
2021-04-22 $7.03 $7.62 $6.90 $6.95 $6.95 10,825
2021-04-21 $6.56 $7.34 $6.56 $7.10 $7.10 23,151
2021-04-20 $6.81 $7.01 $6.31 $6.40 $6.40 22,706
2021-04-19 $7.10 $7.10 $6.81 $6.92 $6.92 15,845
2021-04-16 $7.03 $7.10 $6.70 $7.06 $7.06 25,787
2021-04-15 $7.24 $7.30 $7.00 $7.18 $7.18 33,698
2021-04-14 $7.52 $7.52 $6.98 $7.03 $7.03 28,343
2021-04-13 $7.06 $7.50 $6.85 $7.42 $7.42 93,851
2021-04-12 $7.55 $7.60 $7.07 $7.10 $7.10 30,959
2021-04-09 $7.57 $7.79 $7.30 $7.53 $7.53 46,008
2021-04-08 $7.90 $8.02 $7.52 $7.86 $7.86 98,162
2021-04-07 $8.90 $8.98 $7.31 $7.75 $7.75 280,951
2021-04-06 $9.31 $9.57 $8.90 $8.90 $8.90 163,045
2021-04-05 $9.19 $9.70 $9.18 $9.49 $9.49 270,825
2021-04-01 $9.70 $9.80 $9.30 $9.63 $9.63 235,828
2021-03-31 $9.88 $9.95 $9.43 $9.80 $9.80 476,348
2021-03-30 $9.00 $9.93 $9.00 $9.79 $9.79 257,858
2021-03-29 $10.11 $10.23 $9.27 $9.55 $9.55 324,649
2021-03-26 $11.25 $11.25 $7.36 $9.90 $9.90 2,134,025

Hywin Holdings Ltd (HYW) News Headlines

Stock Market Photo
China's real estate woes sap property investment products
reuters.com
Nov. 16, 2021

Chinese investors are abandoning an age-old attachment to property investment products and seeking returns in equities and other corners of the capital markets, as the authorities crack down on the debt-fuelled property sector.

Recent Hywin Holdings Ltd (HYW) News
Time Published Title News Site