Winox Holdings Limited (HKG:6838)
Hong Kong · Delayed Price · Currency is HKD 0.2250
+0.0030 (1.35%)
Apr 20, 2026, 3:47 PM HKT
Winox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 1.35% | 160,000 |
| Apr 17, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | 4,000 |
| Apr 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 15, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -0.90% | 374,000 |
| Apr 14, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Apr 9, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 42,000 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | 1.36% | 496,000 |
| Apr 2, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -4.76% | 14,000 |
| Apr 1, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.28% | 200,000 |
| Mar 31, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | - |
| Mar 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Mar 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 2,000 |
| Mar 26, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 260,000 |
| Mar 25, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | -4.08% | 536,000 |
| Mar 24, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 20.10% | 1,000,000 |
| Mar 23, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -7.27% | 496,000 |
| Mar 20, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 72,000 |
| Mar 19, 2026 | 0.25 | 0.25 | 0.22 | 0.23 | 0.23 | -7.02% | 972,000 |
| Mar 18, 2026 | 0.20 | 0.25 | 0.20 | 0.24 | 0.24 | 22.22% | 3,412,000 |
| Mar 17, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | - | 20,000 |
| Mar 16, 2026 | 0.20 | 0.20 | 0.19 | 0.20 | 0.20 | - | 62,000 |
| Mar 13, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 236,000 |
| Mar 12, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 3.14% | 100,000 |
| Mar 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.05% | 10,000 |
| Mar 10, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 16,000 |
| Mar 9, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 2.60% | 6,000 |
| Mar 6, 2026 | 0.18 | 0.21 | 0.18 | 0.19 | 0.19 | 5.49% | 1,816,000 |
| Mar 5, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 500,000 |
| Mar 4, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -1.62% | 2,076,000 |
| Mar 3, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 78,000 |
| Mar 2, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 644,000 |
| Feb 27, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 1,458,000 |
| Feb 26, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 272,000 |
| Feb 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 92,000 |
| Feb 24, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 258,000 |
| Feb 23, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.99% | 642,000 |
| Feb 20, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 172,000 |
| Feb 16, 2026 | 0.20 | 0.21 | 0.20 | 0.20 | 0.20 | - | 296,000 |
| Feb 13, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | - | 922,000 |
| Feb 12, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.94% | 504,000 |
| Feb 11, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 0.49% | 230,000 |
| Feb 10, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 986,000 |
| Feb 9, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 240,000 |
| Feb 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 1.49% | 258,000 |
| Feb 5, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -1.46% | 408,400 |
| Feb 4, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.96% | 1,428,000 |
| Feb 3, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 200,000 |
| Feb 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 100,000 |