Winto Group (Holdings) Limited (HKG:8238)
Hong Kong · Delayed Price · Currency is HKD 0.1430
+0.0010 (0.70%)
May 12, 2026, 3:00 PM HKT
Winto Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | - | -0.70% | 792,000 |
| May 11, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 672,000 |
| May 8, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -2.07% | 768,400 |
| May 7, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.69% | 1,864,000 |
| May 6, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.41% | 3,552,000 |
| May 5, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.16% | 28,984,000 |
| May 4, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 5.30% | 304,000 |
| Apr 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 80,000 |
| Apr 29, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 806,400 |
| Apr 28, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -2.22% | 664,800 |
| Apr 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.74% | 320,000 |
| Apr 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.73% | 230,000 |
| Apr 23, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 128,000 |
| Apr 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | - |
| Apr 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.74% | 736,000 |
| Apr 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.23% | 164,000 |
| Apr 17, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.71% | 152,000 |
| Apr 16, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.92% | 1,120,000 |
| Apr 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 1,120,000 |
| Apr 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.82% | 418,400 |
| Apr 13, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 378,582 |
| Apr 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.43% | 528,000 |
| Apr 9, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,104,000 |
| Apr 8, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.45% | 1,124,800 |
| Apr 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 2.22% | 1,000,000 |
| Apr 1, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 19,760,000 |
| Mar 31, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -2.17% | 920,000 |
| Mar 30, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.72% | 1,456,000 |
| Mar 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 1,952,000 |
| Mar 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 2,504,000 |
| Mar 25, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.72% | 996,000 |
| Mar 24, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 352,000 |
| Mar 23, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | -1.43% | 2,472,000 |
| Mar 20, 2026 | 0.18 | 0.19 | 0.13 | 0.14 | 0.14 | -23.50% | 23,568,000 |
| Mar 19, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | - | 1,888,000 |
| Mar 18, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -0.54% | 3,104,000 |
| Mar 17, 2026 | 0.25 | 0.27 | 0.16 | 0.18 | 0.18 | -30.57% | 52,789,610 |
| Mar 16, 2026 | 0.31 | 0.31 | 0.25 | 0.27 | 0.27 | -13.11% | 5,344,400 |
| Mar 13, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | - | 1,405,600 |
| Mar 12, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 282,400 |
| Mar 11, 2026 | 0.31 | 0.32 | 0.30 | 0.31 | 0.31 | -1.59% | 2,573,600 |
| Mar 10, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.61% | 178,400 |
| Mar 9, 2026 | 0.32 | 0.33 | 0.31 | 0.31 | 0.31 | -3.13% | 280,000 |
| Mar 6, 2026 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | 4.92% | 464,000 |
| Mar 5, 2026 | 0.31 | 0.33 | 0.31 | 0.31 | 0.31 | -4.69% | 480,000 |
| Mar 4, 2026 | 0.33 | 0.33 | 0.31 | 0.32 | 0.32 | -3.03% | 360,800 |
| Mar 3, 2026 | 0.33 | 0.33 | 0.31 | 0.33 | 0.33 | 3.13% | 880,000 |
| Mar 2, 2026 | 0.33 | 0.33 | 0.30 | 0.32 | 0.32 | -4.48% | 880,800 |
| Feb 27, 2026 | 0.33 | 0.34 | 0.32 | 0.34 | 0.34 | 6.35% | 729,600 |
| Feb 26, 2026 | 0.33 | 0.34 | 0.31 | 0.32 | 0.32 | 3.28% | 296,800 |