Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 2 hrs 32 mins

S&P Futures
4,017.75
-14.75(-0.37%)
Dow Futures
33,657.00
-128.00(-0.38%)
Nasdaq Futures
11,907.00
-61.00(-0.51%)
Russell 2000 Futures
1,889.00
-4.50(-0.24%)
Crude Oil
77.08
-0.82(-1.05%)
Gold
1,918.30
-20.90(-1.08%)

Advertisement

Winson Holdings Hong Kong Limited (6812.HK)

HKSE - HKSE Delayed Price. Currency in HKD

0.300

-0.020

(-6.25%)

At close: 03:00PM HKT

Advertisement

Time Period:

Jan 31, 2022 - Jan 31, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in HKDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 31, 2023	0.300	0.300	0.300	0.300	0.300	25,000
Jan 30, 2023	0.320	0.320	0.320	0.320	0.320	5,000
Jan 27, 2023	0.305	0.305	0.305	0.305	0.305	-
Jan 26, 2023	0.310	0.310	0.310	0.310	0.310	-
Jan 20, 2023	0.310	0.310	0.300	0.300	0.300	110,000
Jan 19, 2023	0.310	0.310	0.305	0.305	0.305	350,000
Jan 18, 2023	0.315	0.320	0.310	0.320	0.320	70,000
Jan 17, 2023	0.320	0.320	0.320	0.320	0.320	-
Jan 16, 2023	0.320	0.320	0.320	0.320	0.320	30,000
Jan 13, 2023	0.325	0.325	0.325	0.325	0.325	-
Jan 12, 2023	0.330	0.330	0.325	0.325	0.325	30,000
Jan 11, 2023	0.340	0.350	0.340	0.350	0.350	30,000
Jan 10, 2023	0.325	0.340	0.325	0.330	0.330	185,000
Jan 09, 2023	0.335	0.335	0.335	0.335	0.335	-
Jan 06, 2023	0.335	0.340	0.335	0.340	0.340	50,000
Jan 05, 2023	0.330	0.330	0.325	0.325	0.325	235,000
Jan 04, 2023	0.340	0.340	0.320	0.325	0.325	295,000
Jan 03, 2023	0.350	0.350	0.350	0.350	0.350	10,000
Dec 30, 2022	0.350	0.350	0.350	0.350	0.350	-
Dec 29, 2022	0.350	0.350	0.350	0.350	0.350	-
Dec 28, 2022	0.350	0.350	0.350	0.350	0.350	-
Dec 23, 2022	0.350	0.350	0.350	0.350	0.350	-
Dec 22, 2022	0.350	0.350	0.350	0.350	0.350	-
Dec 21, 2022	0.350	0.350	0.350	0.350	0.350	-
Dec 20, 2022	0.350	0.350	0.350	0.350	0.350	-
Dec 19, 2022	0.335	0.335	0.335	0.335	0.335	45,000
Dec 16, 2022	0.335	0.335	0.335	0.335	0.335	5,000
Dec 15, 2022	0.350	0.360	0.340	0.340	0.340	115,000
Dec 14, 2022	0.350	0.350	0.340	0.340	0.340	30,000
Dec 13, 2022	0.335	0.335	0.330	0.335	0.335	220,000
Dec 12, 2022	0.335	0.335	0.335	0.335	0.335	-
Dec 09, 2022	0.335	0.335	0.335	0.335	0.335	-
Dec 08, 2022	0.335	0.350	0.335	0.335	0.335	200,000
Dec 07, 2022	0.330	0.330	0.330	0.330	0.330	-
Dec 06, 2022	0.330	0.330	0.330	0.330	0.330	65,000
Dec 05, 2022	0.330	0.330	0.330	0.330	0.330	-
Dec 02, 2022	0.340	0.330	0.320	0.330	0.330	10,000
Dec 01, 2022	0.330	0.330	0.320	0.325	0.325	50,000
Nov 30, 2022	0.340	0.340	0.340	0.340	0.340	-
Nov 29, 2022	0.335	0.335	0.335	0.335	0.335	-
Nov 28, 2022	0.335	0.335	0.335	0.335	0.335	-
Nov 25, 2022	0.335	0.335	0.335	0.335	0.335	-
Nov 24, 2022	0.330	0.330	0.330	0.330	0.330	-
Nov 23, 2022	0.350	0.340	0.335	0.335	0.335	100,000
Nov 22, 2022	0.360	0.360	0.360	0.360	0.360	-
Nov 21, 2022	0.350	0.360	0.350	0.360	0.360	85,000
Nov 18, 2022	0.365	0.365	0.365	0.365	0.365	5,000
Nov 17, 2022	0.365	0.365	0.365	0.365	0.365	-
Nov 16, 2022	0.365	0.365	0.365	0.365	0.365	5,000
Nov 15, 2022	0.365	0.365	0.365	0.365	0.365	-
Nov 14, 2022	0.365	0.365	0.365	0.365	0.365	-
Nov 11, 2022	0.365	0.365	0.365	0.365	0.365	-
Nov 10, 2022	0.355	0.355	0.335	0.340	0.340	165,000
Nov 09, 2022	0.365	0.365	0.365	0.365	0.365	-
Nov 08, 2022	0.365	0.365	0.365	0.365	0.365	-
Nov 07, 2022	0.350	0.365	0.350	0.365	0.365	185,000
Nov 04, 2022	0.350	0.350	0.350	0.350	0.350	15,000
Nov 03, 2022	0.365	0.365	0.365	0.365	0.365	-
Nov 02, 2022	0.365	0.365	0.365	0.365	0.365	-
Nov 01, 2022	0.365	0.365	0.365	0.365	0.365	-
Oct 31, 2022	0.365	0.365	0.365	0.365	0.365	-
Oct 28, 2022	0.370	0.370	0.370	0.370	0.370	20,000
Oct 27, 2022	0.350	0.350	0.350	0.350	0.350	-
Oct 26, 2022	0.350	0.350	0.350	0.350	0.350	-
Oct 25, 2022	0.350	0.350	0.350	0.350	0.350	-
Oct 24, 2022	0.350	0.360	0.330	0.330	0.330	40,000
Oct 21, 2022	0.330	0.350	0.330	0.350	0.350	215,000
Oct 20, 2022	0.350	0.350	0.340	0.340	0.340	370,000
Oct 19, 2022	0.360	0.360	0.360	0.360	0.360	-
Oct 18, 2022	0.360	0.360	0.360	0.360	0.360	25,000
Oct 17, 2022	0.345	0.355	0.345	0.350	0.350	515,000
Oct 14, 2022	0.365	0.365	0.365	0.365	0.365	-
Oct 13, 2022	0.365	0.365	0.365	0.365	0.365	-
Oct 12, 2022	0.365	0.365	0.365	0.365	0.365	-
Oct 11, 2022	0.365	0.365	0.365	0.365	0.365	5,000
Oct 10, 2022	0.340	0.340	0.340	0.340	0.340	-
Oct 07, 2022	0.340	0.340	0.340	0.340	0.340	-
Oct 06, 2022	0.340	0.340	0.340	0.340	0.340	-
Oct 05, 2022	0.340	0.340	0.340	0.340	0.340	-
Oct 03, 2022	0.345	0.345	0.340	0.340	0.340	80,000
Sep 30, 2022	0.355	0.355	0.350	0.350	0.350	90,000
Sep 29, 2022	0.365	0.365	0.365	0.365	0.365	-
Sep 28, 2022	0.365	0.365	0.365	0.365	0.365	200,000
Sep 27, 2022	0.365	0.365	0.365	0.365	0.365	200,000
Sep 26, 2022	0.365	0.365	0.365	0.365	0.365	-
Sep 23, 2022	0.365	0.365	0.365	0.365	0.365	200,000
Sep 22, 2022	0.360	0.370	0.360	0.370	0.370	260,000
Sep 21, 2022	0.380	0.390	0.355	0.375	0.375	155,000
Sep 20, 2022	0.360	0.360	0.360	0.360	0.360	-
Sep 19, 2022	0.350	0.350	0.350	0.350	0.350	-
Sep 16, 2022	0.360	0.360	0.350	0.350	0.350	20,000
Sep 15, 2022	0.360	0.360	0.360	0.360	0.360	-
Sep 14, 2022	0.360	0.360	0.360	0.360	0.360	-
Sep 13, 2022	0.360	0.360	0.360	0.360	0.360	30,000
Sep 09, 2022	0.370	0.370	0.370	0.370	0.370	-
Sep 08, 2022	0.375	0.375	0.375	0.375	0.375	-
Sep 07, 2022	0.370	0.370	0.365	0.365	0.365	370,000
Sep 06, 2022	0.360	0.370	0.360	0.365	0.365	355,000
Sep 05, 2022	0.360	0.360	0.360	0.360	0.360	-
Sep 02, 2022	0.360	0.360	0.360	0.360	0.360	70,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,017.75-14.75(-0.37%)

Dow Futures33,657.00-128.00(-0.38%)

Nasdaq Futures11,907.00-61.00(-0.51%)

Russell 2000 Futures1,889.00-4.50(-0.24%)

Crude Oil77.08-0.82(-1.05%)

Gold1,918.30-20.90(-1.08%)

Winson Holdings Hong Kong Limited (6812.HK)

S&P Futures
4,017.75
-14.75(-0.37%)

Dow Futures
33,657.00
-128.00(-0.38%)

Nasdaq Futures
11,907.00
-61.00(-0.51%)

Russell 2000 Futures
1,889.00
-4.50(-0.24%)

Crude Oil
77.08
-0.82(-1.05%)

Gold
1,918.30
-20.90(-1.08%)