Winson Holdings Hong Kong Limited (HKG:6812)
Hong Kong · Delayed Price · Currency is HKD 0.3100
0.00 (0.00%)
At close: Mar 27, 2026
Winson Holdings Hong Kong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 26, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 25, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 235,000 |
| Mar 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 19, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 18, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | - |
| Mar 17, 2026 | 0.33 | 0.33 | 0.33 | 0.32 | 0.32 | 6.67% | 5,000 |
| Mar 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,000 |
| Mar 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 9, 2026 | 0.27 | 0.27 | 0.27 | 0.30 | 0.30 | - | 10,000 |
| Mar 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 27, 2026 | 0.26 | 0.31 | 0.25 | 0.30 | 0.30 | - | 390,000 |
| Feb 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 25, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 80,000 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | - |
| Feb 20, 2026 | 0.25 | 0.32 | 0.25 | 0.32 | 0.32 | 8.47% | 85,000 |
| Feb 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | - |
| Feb 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 11, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -9.38% | 90,000 |
| Feb 10, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.92% | 2,105,000 |
| Feb 9, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 12.96% | 225,000 |
| Feb 6, 2026 | 0.30 | 0.30 | 0.25 | 0.27 | 0.27 | -6.90% | 55,000 |
| Feb 5, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 11.54% | 150,000 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 65,000 |
| Feb 3, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 250,000 |
| Feb 2, 2026 | 0.31 | 0.35 | 0.28 | 0.28 | 0.28 | -8.20% | 1,905,000 |
| Jan 30, 2026 | 0.24 | 0.31 | 0.24 | 0.31 | 0.31 | 29.79% | 1,855,000 |
| Jan 29, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 100,000 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 27, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | 6.33% | 95,000 |
| Jan 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 23, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -7.92% | 55,000 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 10.09% | 340,000 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.81% | - |
| Jan 19, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 655,000 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.30% | 50,000 |
| Jan 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |