Winox Holdings Limited (HKG:6838)
Hong Kong · Delayed Price · Currency is HKD 0.4550
+0.0450 (10.98%)
Oct 2, 2026, 3:59 PM HKT
Winox Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 0.40 | 0.50 | 0.40 | 0.45 | 0.45 | 9.76% | 2,204,000 |
| Sep 30, 2026 | 0.38 | 0.42 | 0.37 | 0.41 | 0.41 | 7.89% | 650,000 |
| Sep 29, 2026 | 0.36 | 0.43 | 0.36 | 0.38 | 0.38 | 16.92% | 6,456,000 |
| Sep 28, 2026 | 0.36 | 0.36 | 0.33 | 0.33 | 0.33 | -4.41% | 504,000 |
| Sep 25, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | - | 252,000 |
| Sep 24, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.49% | 222,000 |
| Sep 23, 2026 | 0.31 | 0.34 | 0.31 | 0.34 | 0.34 | 15.52% | 1,513,600 |
| Sep 22, 2026 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | - | 130,000 |
| Sep 21, 2026 | 0.29 | 0.29 | 0.24 | 0.29 | 0.29 | 1.75% | 678,000 |
| Sep 18, 2026 | 0.25 | 0.29 | 0.24 | 0.29 | 0.29 | 15.38% | 166,000 |
| Sep 17, 2026 | 0.25 | 0.28 | 0.24 | 0.25 | 0.25 | 0.82% | 94,000 |
| Sep 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Sep 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.26% | 56,000 |
| Sep 14, 2026 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | 5.38% | 254,000 |
| Sep 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | - |
| Sep 10, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.48% | 146,000 |
| Sep 9, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.00% | 242,000 |
| Sep 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 62,000 |
| Sep 7, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.93% | 10,000 |
| Sep 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 10,000 |
| Sep 3, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 2, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.60% | 400,000 |
| Sep 1, 2026 | 0.28 | 0.28 | 0.25 | 0.25 | 0.25 | 6.38% | 108,000 |
| Aug 31, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.62% | 90,000 |
| Aug 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 8.02% | 86,000 |
| Aug 27, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.91% | - |
| Aug 26, 2026 | 0.21 | 0.21 | 0.20 | 0.21 | 0.21 | -3.74% | 40,000 |
| Aug 25, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 3.38% | 4,000 |
| Aug 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.43% | 2,000 |
| Aug 21, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 6,000 |
| Aug 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 26,000 |
| Aug 19, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Aug 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 68,000 |
| Aug 14, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 72,000 |
| Aug 13, 2026 | 0.22 | 0.22 | 0.20 | 0.21 | 0.21 | -2.33% | 570,000 |
| Aug 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.27% | 28,000 |
| Aug 11, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -3.93% | 100,000 |
| Aug 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 10,000 |
| Aug 7, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -3.38% | 346,000 |
| Aug 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.07% | 232,000 |
| Aug 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 4, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -6.92% | 96,000 |
| Aug 3, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 40,000 |
| Jul 31, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 8.33% | 16,000 |
| Jul 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.27% | - |
| Jul 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jul 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 12,000 |
| Jul 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | 8,000 |
| Jul 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | 10,000 |