Winson Holdings Hong Kong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 20, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 17, 2026	0.33	0.33	0.33	0.33	0.33	-	-
Apr 16, 2026	0.30	0.33	0.30	0.33	0.33	8.33%	355,000
Apr 15, 2026	0.31	0.31	0.30	0.30	0.30	-4.76%	40,000
Apr 14, 2026	0.32	0.32	0.32	0.32	0.32	3.28%	5,000
Apr 13, 2026	0.31	0.31	0.31	0.31	0.31	-	-
Apr 10, 2026	0.31	0.31	0.31	0.31	0.31	-4.69%	100,000
Apr 9, 2026	0.32	0.32	0.32	0.32	0.32	-	15,000
Apr 8, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 2, 2026	0.29	0.32	0.29	0.32	0.32	12.28%	65,000
Apr 1, 2026	0.29	0.29	0.29	0.29	0.29	1.79%	135,000
Mar 31, 2026	0.28	0.28	0.28	0.28	0.28	-	-
Mar 30, 2026	0.27	0.28	0.27	0.28	0.28	-9.68%	120,000
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