Winshine Science Company Limited (HKG:0209)
Hong Kong · Delayed Price · Currency is HKD 0.4000
+0.0450 (12.68%)
At close: Mar 6, 2026
Winshine Science Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.36 | 0.42 | 0.36 | 0.40 | 0.40 | 12.68% | 11,176,000 |
| Mar 5, 2026 | 0.36 | 0.36 | 0.33 | 0.36 | 0.36 | - | 4,142,720 |
| Mar 4, 2026 | 0.32 | 0.38 | 0.32 | 0.36 | 0.36 | 14.52% | 16,390,000 |
| Mar 3, 2026 | 0.32 | 0.32 | 0.29 | 0.31 | 0.31 | 3.33% | 2,332,000 |
| Mar 2, 2026 | 0.30 | 0.32 | 0.28 | 0.30 | 0.30 | - | 2,160,000 |
| Feb 27, 2026 | 0.32 | 0.33 | 0.30 | 0.30 | 0.30 | -4.76% | 4,897,200 |
| Feb 26, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | 0.32 | -8.70% | 3,390,000 |
| Feb 25, 2026 | 0.35 | 0.37 | 0.35 | 0.35 | 0.35 | -1.43% | 2,060,240 |
| Feb 24, 2026 | 0.34 | 0.36 | 0.32 | 0.35 | 0.35 | 2.94% | 8,176,400 |
| Feb 23, 2026 | 0.30 | 0.35 | 0.30 | 0.34 | 0.34 | 13.33% | 10,800,480 |
| Feb 20, 2026 | 0.31 | 0.32 | 0.29 | 0.30 | 0.30 | -1.64% | 1,160,000 |
| Feb 16, 2026 | 0.28 | 0.32 | 0.28 | 0.31 | 0.31 | 3.39% | 3,540,000 |
| Feb 13, 2026 | 0.29 | 0.30 | 0.27 | 0.30 | 0.30 | -1.67% | 4,060,000 |
| Feb 12, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | - | 4,865,760 |
| Feb 11, 2026 | 0.31 | 0.33 | 0.30 | 0.30 | 0.30 | -1.64% | 6,052,960 |
| Feb 10, 2026 | 0.29 | 0.31 | 0.27 | 0.31 | 0.31 | 8.93% | 23,490,000 |
| Feb 9, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 15.70% | 14,770,160 |
| Feb 6, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.02% | 4,743,280 |
| Feb 5, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 7.86% | 9,170,000 |
| Feb 4, 2026 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -0.43% | 3,060,000 |
| Feb 3, 2026 | 0.24 | 0.24 | 0.21 | 0.23 | 0.23 | - | 11,230,010 |
| Feb 2, 2026 | 0.21 | 0.25 | 0.21 | 0.23 | 0.23 | 8.49% | 8,732,560 |
| Jan 30, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -1.40% | 1,540,000 |
| Jan 29, 2026 | 0.22 | 0.23 | 0.20 | 0.22 | 0.22 | -4.44% | 7,750,000 |
| Jan 28, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -4.66% | 5,098,560 |
| Jan 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 3.51% | 7,290,000 |
| Jan 26, 2026 | 0.23 | 0.24 | 0.21 | 0.23 | 0.23 | 2.24% | 5,654,560 |
| Jan 23, 2026 | 0.25 | 0.27 | 0.21 | 0.22 | 0.22 | -8.61% | 13,770,000 |
| Jan 22, 2026 | 0.23 | 0.25 | 0.21 | 0.24 | 0.24 | 9.42% | 11,650,000 |
| 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 |