Winson Holdings Hong Kong Limited (HKG:6812)
Hong Kong · Delayed Price · Currency is HKD 0.2500
+0.0050 (2.04%)
Oct 5, 2026, 1:07 PM HKT
Winson Holdings Hong Kong Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 160,000 |
| Oct 2, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 55,000 |
| Sep 30, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.04% | 40,000 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Sep 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 60,000 |
| Sep 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 120,000 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 245,000 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 115,000 |
| Sep 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 95,000 |
| Sep 18, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 370,000 |
| Sep 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 380,000 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 195,000 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 14, 2026 | 0.26 | 0.28 | 0.25 | 0.25 | 0.25 | -10.71% | 2,170,000 |
| Sep 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 12.00% | 20,000 |
| Sep 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 9, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 25,000 |
| Sep 2, 2026 | 0.25 | 0.31 | 0.25 | 0.25 | 0.25 | 8.70% | 255,000 |
| Sep 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Aug 31, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.13% | 745,000 |
| Aug 28, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | 0.43% | 315,000 |
| Aug 27, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | - |
| Aug 26, 2026 | 0.23 | 0.25 | 0.23 | 0.23 | 0.23 | - | 45,000 |
| Aug 25, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | - |
| Aug 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.20% | - |
| Aug 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Aug 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Aug 19, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Aug 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Aug 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | 35,000 |
| Aug 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.23 | - | - |
| Aug 13, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.23 | -7.84% | 265,000 |
| Aug 12, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.25 | -1.92% | 145,000 |
| Aug 11, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 70,000 |
| Aug 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 45,000 |
| Aug 7, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | 40,000 |
| Aug 6, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -1.89% | 20,000 |
| Aug 5, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | - |
| Aug 4, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 1.92% | 150,000 |
| Aug 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | - |
| Jul 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | - | - |
| Jul 30, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -5.45% | 20,000 |
| Jul 29, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | - |
| Jul 28, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.79% | - |
| Jul 27, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | - | - |