Winson Holdings Hong Kong Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	0.30	0.30	0.30	0.30	0.30	-	-
May 27, 2026	0.30	0.30	0.30	0.30	0.30	-1.67%	-
May 26, 2026	0.30	0.30	0.30	0.30	0.30	7.14%	15,000
May 22, 2026	0.28	0.28	0.28	0.28	0.28	-	-
May 21, 2026	0.28	0.28	0.28	0.28	0.28	-	-
May 20, 2026	0.28	0.28	0.28	0.28	0.28	-	-
May 19, 2026	0.28	0.28	0.28	0.28	0.28	1.82%	40,000
May 18, 2026	0.28	0.28	0.28	0.28	0.28	-8.33%	10,000
May 15, 2026	0.30	0.30	0.30	0.30	0.30	-	40,000
May 14, 2026	0.30	0.30	0.30	0.30	0.30	-	30,000
May 13, 2026	0.30	0.30	0.30	0.30	0.30	-	-
May 12, 2026	0.28	0.30	0.28	0.30	0.30	9.09%	305,000
May 11, 2026	0.28	0.28	0.28	0.28	0.28	-	-
May 8, 2026	0.28	0.28	0.28	0.28	0.28	-5.17%	15,000
May 7, 2026	0.30	0.30	0.26	0.29	0.29	-3.33%	415,000
May 6, 2026	0.30	0.30	0.30	0.30	0.30	-6.25%	90,000
May 5, 2026	0.33	0.33	0.33	0.32	0.32	1.59%	130,000
May 4, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 30, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 29, 2026	0.32	0.32	0.32	0.32	0.32	-1.56%	-
Apr 28, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 27, 2026	0.32	0.32	0.32	0.32	0.32	-	35,000
Apr 24, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 23, 2026	0.32	0.32	0.32	0.32	0.32	-	-
Apr 22, 2026	0.32	0.32	0.32	0.32	0.32	-1.54%	10,000
Apr 21, 2026	0.33	0.33	0.33	0.33	0.33	-	-
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	-	-