Winox Holdings Limited (HKG:6838)
Hong Kong · Delayed Price · Currency is HKD 0.2400
-0.0010 (-0.41%)
May 12, 2026, 3:01 PM HKT
Winox Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 72,000 |
| May 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.26% | 160,000 |
| May 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | 320,000 |
| May 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 40,000 |
| May 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 30,000 |
| May 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 332,000 |
| May 4, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 140,000 |
| Apr 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.76% | 346,000 |
| Apr 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.43% | - |
| Apr 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 20,000 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -2.54% | 268,000 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.61% | 30,000 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Apr 22, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.86% | 358,000 |
| Apr 21, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 3.11% | 358,000 |
| 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 |