Winshine Science Company Limited (HKG:0209)
Hong Kong · Delayed Price · Currency is HKD 0.3350
-0.0050 (-1.47%)
Mar 27, 2026, 3:28 PM HKT
Winshine Science Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -1.47% | 296,240 |
| Mar 26, 2026 | 0.34 | 0.34 | 0.33 | 0.34 | 0.34 | -2.86% | 520,000 |
| Mar 25, 2026 | 0.34 | 0.37 | 0.34 | 0.35 | 0.35 | 4.48% | 1,140,000 |
| Mar 24, 2026 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | - | 1,380,000 |
| Mar 23, 2026 | 0.36 | 0.38 | 0.33 | 0.34 | 0.34 | -6.94% | 3,660,320 |
| Mar 20, 2026 | 0.35 | 0.38 | 0.35 | 0.36 | 0.36 | 2.86% | 1,950,000 |
| Mar 19, 2026 | 0.36 | 0.37 | 0.35 | 0.35 | 0.35 | -4.11% | 1,360,000 |
| Mar 18, 2026 | 0.35 | 0.38 | 0.33 | 0.37 | 0.37 | 1.39% | 6,630,000 |
| Mar 17, 2026 | 0.39 | 0.40 | 0.34 | 0.36 | 0.36 | -8.86% | 6,800,000 |
| Mar 16, 2026 | 0.39 | 0.41 | 0.37 | 0.40 | 0.40 | - | 3,790,000 |
| Mar 13, 2026 | 0.46 | 0.46 | 0.38 | 0.40 | 0.40 | -14.13% | 7,844,400 |
| Mar 12, 2026 | 0.50 | 0.50 | 0.45 | 0.46 | 0.46 | -8.00% | 7,030,000 |
| Mar 11, 2026 | 0.43 | 0.50 | 0.42 | 0.50 | 0.50 | 17.65% | 5,994,000 |
| Mar 10, 2026 | 0.42 | 0.44 | 0.40 | 0.43 | 0.43 | 1.19% | 5,740,000 |
| Mar 9, 2026 | 0.39 | 0.42 | 0.38 | 0.42 | 0.42 | 5.00% | 5,330,000 |
| 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 |