Winshine Science Company Limited (HKG:0209)
Hong Kong · Delayed Price · Currency is HKD 0.2360
+0.0130 (5.83%)
Jan 22, 2026, 1:00 PM HKT
Winshine Science Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 0.23 | 0.25 | 0.21 | 0.24 | - | 6.28% | 6,760,000 |
| Jan 21, 2026 | 0.18 | 0.23 | 0.18 | 0.22 | 0.22 | 21.20% | 24,171,390 |
| Jan 20, 2026 | 0.16 | 0.19 | 0.16 | 0.18 | 0.18 | 16.46% | 14,440,030 |
| Jan 19, 2026 | 0.17 | 0.17 | 0.15 | 0.16 | 0.16 | -13.66% | 20,550,000 |
| Jan 16, 2026 | 0.19 | 0.19 | 0.18 | 0.18 | 0.18 | -5.18% | 9,580,000 |
| Jan 15, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -0.52% | 1,640,000 |
| Jan 14, 2026 | 0.20 | 0.21 | 0.19 | 0.19 | 0.19 | -7.62% | 2,750,000 |
| Jan 13, 2026 | 0.23 | 0.23 | 0.20 | 0.21 | 0.21 | -10.26% | 8,870,000 |
| Jan 12, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 2.63% | 6,020,000 |
| Jan 9, 2026 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -0.87% | 8,140,400 |
| Jan 8, 2026 | 0.19 | 0.24 | 0.19 | 0.23 | 0.23 | 21.69% | 27,702,080 |
| Jan 7, 2026 | 0.18 | 0.20 | 0.17 | 0.19 | 0.19 | 6.18% | 7,441,200 |
| Jan 6, 2026 | 0.16 | 0.19 | 0.15 | 0.18 | 0.18 | 14.84% | 15,318,160 |
| Jan 5, 2026 | 0.16 | 0.16 | 0.14 | 0.16 | 0.16 | -0.64% | 13,030,960 |
| Jan 2, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | 2.63% | 2,701,200 |
| Dec 31, 2025 | 0.16 | 0.17 | 0.15 | 0.15 | 0.15 | -7.32% | 2,580,000 |
| Dec 30, 2025 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -3.53% | 5,787,520 |
| Dec 29, 2025 | 0.18 | 0.18 | 0.16 | 0.17 | 0.17 | -1.73% | 868,540 |
| Dec 24, 2025 | 0.15 | 0.18 | 0.15 | 0.17 | 0.17 | 16.89% | 3,326,960 |
| Dec 23, 2025 | 0.16 | 0.16 | 0.14 | 0.15 | 0.15 | -3.90% | 6,657,520 |
| Dec 22, 2025 | 0.17 | 0.17 | 0.15 | 0.15 | 0.15 | -12.00% | 2,850,000 |
| Dec 19, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -1.13% | 180,000 |
| Dec 18, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 960,000 |
| Dec 17, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 171,040 |
| Dec 16, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | -0.56% | 232,000 |
| Dec 15, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | -1.64% | 390,720 |
| Dec 12, 2025 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | 0.55% | 1,150,000 |
| Dec 11, 2025 | 0.16 | 0.20 | 0.16 | 0.18 | 0.18 | -9.00% | 8,281,280 |
| Dec 10, 2025 | 0.22 | 0.24 | 0.16 | 0.20 | 0.15 | -8.68% | 4,091,680 |
| Dec 9, 2025 | 0.22 | 0.23 | 0.22 | 0.22 | 0.16 | -8.37% | 1,090,000 |
| Dec 8, 2025 | 0.24 | 0.25 | 0.21 | 0.24 | 0.18 | 0.84% | 3,640,010 |
| Dec 5, 2025 | 0.26 | 0.26 | 0.23 | 0.24 | 0.17 | -7.06% | 1,351,000 |
| Dec 4, 2025 | 0.24 | 0.29 | 0.24 | 0.26 | 0.19 | 6.25% | 1,360,000 |
| Dec 3, 2025 | 0.25 | 0.27 | 0.24 | 0.24 | 0.18 | -4.00% | 1,700,000 |
| Dec 2, 2025 | 0.25 | 0.26 | 0.23 | 0.25 | 0.18 | 8.23% | 2,130,000 |
| Dec 1, 2025 | 0.21 | 0.23 | 0.21 | 0.23 | 0.17 | 10.53% | 1,190,000 |
| Nov 28, 2025 | 0.22 | 0.22 | 0.21 | 0.21 | 0.15 | -7.52% | 810,000 |
| Nov 27, 2025 | 0.23 | 0.25 | 0.21 | 0.23 | 0.17 | -3.00% | 1,350,000 |
| Nov 26, 2025 | 0.24 | 0.25 | 0.23 | 0.23 | 0.17 | -6.80% | 390,000 |
| Nov 25, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.18 | -1.96% | 750,000 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.25 | 0.26 | 0.19 | 2.41% | 180,000 |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.25 | 0.18 | -2.35% | 10,400 |
| Nov 20, 2025 | 0.26 | 0.28 | 0.25 | 0.26 | 0.19 | - | 890,000 |
| Nov 19, 2025 | 0.26 | 0.28 | 0.23 | 0.26 | 0.19 | - | 3,560,000 |
| Nov 18, 2025 | 0.29 | 0.33 | 0.25 | 0.26 | 0.19 | -16.39% | 5,780,000 |
| Nov 17, 2025 | 0.34 | 0.35 | 0.29 | 0.31 | 0.22 | -7.58% | 5,260,000 |
| Nov 14, 2025 | 0.32 | 0.35 | 0.30 | 0.33 | 0.24 | 4.76% | 8,261,200 |
| Nov 13, 2025 | 0.28 | 0.32 | 0.28 | 0.32 | 0.23 | 12.50% | 5,902,000 |
| Nov 12, 2025 | 0.29 | 0.30 | 0.27 | 0.28 | 0.21 | -1.75% | 7,880,000 |
| Nov 11, 2025 | 0.25 | 0.29 | 0.24 | 0.29 | 0.21 | 11.76% | 7,580,640 |