Winto Group (Holdings) Limited (HKG:8238)
Hong Kong · Delayed Price · Currency is HKD 0.1400
-0.0070 (-4.76%)
Jun 5, 2026, 3:59 PM HKT
Winto Group (Holdings) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | - | -0.68% | 800 |
| Jun 3, 2026 | 0.14 | 0.15 | 0.13 | 0.15 | 0.15 | 4.96% | 442,400 |
| Jun 2, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.70% | 1,567,940 |
| Jun 1, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.43% | 396,800 |
| May 29, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -2.78% | 664,000 |
| May 28, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 5.11% | 528,000 |
| May 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.48% | 416,000 |
| May 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.74% | 331,200 |
| May 22, 2026 | 0.13 | 0.13 | 0.13 | 0.14 | 0.14 | 0.74% | 64,000 |
| May 21, 2026 | 0.13 | 0.14 | 0.12 | 0.14 | 0.14 | 0.75% | 1,640,000 |
| May 20, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | 0.75% | 356,000 |
| May 19, 2026 | 0.13 | 0.14 | 0.13 | 0.13 | 0.13 | -0.75% | 632,000 |
| May 18, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -2.19% | 1,128,000 |
| May 15, 2026 | 0.14 | 0.15 | 0.13 | 0.14 | 0.14 | 0.74% | 7,923,200 |
| May 14, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -5.56% | 248,000 |
| May 13, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 0.70% | 872,000 |
| May 12, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 0.70% | 840,000 |
| 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 |