Winto Group (Holdings) Limited (HKG:8238)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.1810
-0.0010 (-0.55%)
Aug 1, 2025, 2:59 PM HKT

Winto Group (Holdings) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20250.180.180.180.180.18-0.55%8,000
Jul 31, 20250.190.190.180.180.18-4.21%80,000
Jul 30, 20250.190.190.190.190.19-2.56%134,400
Jul 29, 20250.190.200.190.200.202.09%24,000
Jul 28, 20250.190.190.190.190.19--
Jul 25, 20250.190.190.190.190.19--
Jul 24, 20250.200.200.190.190.19-2.05%40,000
Jul 23, 20250.200.200.200.200.20--
Jul 22, 20250.200.200.190.200.20-2.01%137,600
Jul 21, 20250.200.200.190.200.205.85%127,400
Jul 18, 20250.210.210.190.190.19-2.59%968,000
Jul 17, 20250.190.190.190.190.19-6.31%18,400
Jul 16, 20250.210.210.210.210.21-32,000
Jul 15, 20250.210.210.210.210.21-4.63%9,600
Jul 14, 20250.230.230.220.220.22-3.57%192,000
Jul 11, 20250.180.240.180.220.2223.08%363,880
Jul 10, 20250.180.180.180.180.182.25%46,400
Jul 9, 20250.180.180.180.180.182.89%56,320
Jul 8, 20250.170.170.170.170.17-200,000
Jul 7, 20250.170.170.170.170.17-8.95%10,400
Jul 4, 20250.190.190.190.190.190.53%-
Jul 3, 20250.190.190.190.190.19-4.06%24,000
Jul 2, 20250.200.200.200.200.20-12,800
Jun 30, 20250.200.200.200.200.20--
Jun 27, 20250.200.200.200.200.20-0.51%65,600
Jun 26, 20250.210.220.200.200.20-4.35%216,200
Jun 25, 20250.210.210.210.210.212.48%72,000
Jun 24, 20250.210.210.200.200.2015.43%16,000
Jun 23, 20250.160.190.160.180.1815.89%331,280
Jun 20, 20250.170.170.150.150.15-24.12%56,000
Jun 19, 20250.200.200.200.200.20-0.50%48,000
Jun 18, 20250.210.210.200.200.20-6.54%144,280
Jun 17, 20250.210.210.210.210.210.94%8,000
Jun 16, 20250.200.210.200.210.213.92%224,000
Jun 13, 20250.210.210.200.200.20-3.32%180,800
Jun 12, 20250.220.220.210.210.21-1.86%179,200
Jun 11, 20250.220.220.220.220.22-1.83%232,000
Jun 10, 20250.220.230.220.220.22-3.10%328,000
Jun 9, 20250.230.230.230.230.23--
Jun 6, 20250.200.230.200.230.236.60%82,400
Jun 5, 20250.210.230.210.210.21-1.40%160,000
Jun 4, 20250.220.220.220.220.22-1.83%24,000
Jun 3, 20250.220.220.220.220.22-3.95%112,000
Jun 2, 20250.230.230.230.230.23-6.56%28,000
May 30, 20250.250.250.230.240.241.67%50,880
May 29, 20250.260.280.240.240.24-2.04%1,010,400
May 28, 20250.230.270.210.250.2511.87%1,259,200
May 27, 20250.210.230.200.220.22-3.95%1,032,000
May 26, 20250.280.300.220.230.23-6.17%764,000
May 23, 20250.210.330.210.240.2422.73%8,404,800