Winfull Group Holdings Limited (HKG:0183)
Hong Kong · Delayed Price · Currency is HKD 0.1510
0.00 (0.00%)
May 28, 2026, 4:08 PM HKT
Winfull Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1,600 |
| May 27, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.34% | 32,000 |
| May 26, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 48,000 |
| May 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.36% | 16,000 |
| May 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -4.55% | 64,000 |
| May 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 9,600 |
| May 19, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | - |
| May 18, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.32% | - |
| May 15, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.00% | 106,400 |
| May 14, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 1.91% | 16,000 |
| May 13, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 4,000 |
| May 12, 2026 | 0.16 | 0.17 | 0.15 | 0.16 | 0.16 | -3.68% | 117,600 |
| May 11, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.62% | 14,400 |
| May 8, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 16,800 |
| May 7, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 69,600 |
| May 6, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.41% | 45,600 |
| May 5, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.11% | 4,800 |
| May 4, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.63% | - |
| Apr 30, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | - |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.56% | 60,000 |
| Apr 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 113,600 |
| Apr 27, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 2.63% | 96,000 |
| Apr 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.66% | - |
| Apr 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.66% | 148,000 |
| Apr 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | - | 8,000 |
| Apr 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -3.80% | 24,000 |
| Apr 20, 2026 | 0.15 | 0.19 | 0.15 | 0.16 | 0.16 | 12.86% | 841,600 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 3,200 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 1,600 |
| Apr 15, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.14 | -2.80% | 8,000 |
| Apr 14, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 7.52% | 53,600 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -6.99% | 20,800 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 9, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.14% | 152,000 |
| Apr 8, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 0.72% | 227,200 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.42% | 56,000 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.44% | - |
| Mar 26, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -9.15% | 280,000 |
| Mar 25, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -1.92% | 248,000 |
| Mar 24, 2026 | 0.15 | 0.15 | 0.15 | 0.16 | 0.16 | - | 26,400 |
| Mar 23, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 1.96% | 40,000 |
| Mar 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | 1.32% | 240,000 |
| Mar 19, 2026 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -11.70% | 508,000 |
| Mar 18, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.58% | 97,600 |
| Mar 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -1.15% | 21,600 |
| Mar 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |
| Mar 13, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | - | - |