Advertisement
Advertisement
U.S. Markets open in 2 hrs 32 mins
Advertisement
Advertisement
Advertisement
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
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 20230.3000.3000.3000.3000.30025,000
Jan 30, 20230.3200.3200.3200.3200.3205,000
Jan 27, 20230.3050.3050.3050.3050.305-
Jan 26, 20230.3100.3100.3100.3100.310-
Jan 20, 20230.3100.3100.3000.3000.300110,000
Jan 19, 20230.3100.3100.3050.3050.305350,000
Jan 18, 20230.3150.3200.3100.3200.32070,000
Jan 17, 20230.3200.3200.3200.3200.320-
Jan 16, 20230.3200.3200.3200.3200.32030,000
Jan 13, 20230.3250.3250.3250.3250.325-
Jan 12, 20230.3300.3300.3250.3250.32530,000
Jan 11, 20230.3400.3500.3400.3500.35030,000
Jan 10, 20230.3250.3400.3250.3300.330185,000
Jan 09, 20230.3350.3350.3350.3350.335-
Jan 06, 20230.3350.3400.3350.3400.34050,000
Jan 05, 20230.3300.3300.3250.3250.325235,000
Jan 04, 20230.3400.3400.3200.3250.325295,000
Jan 03, 20230.3500.3500.3500.3500.35010,000
Dec 30, 20220.3500.3500.3500.3500.350-
Dec 29, 20220.3500.3500.3500.3500.350-
Dec 28, 20220.3500.3500.3500.3500.350-
Dec 23, 20220.3500.3500.3500.3500.350-
Dec 22, 20220.3500.3500.3500.3500.350-
Dec 21, 20220.3500.3500.3500.3500.350-
Dec 20, 20220.3500.3500.3500.3500.350-
Dec 19, 20220.3350.3350.3350.3350.33545,000
Dec 16, 20220.3350.3350.3350.3350.3355,000
Dec 15, 20220.3500.3600.3400.3400.340115,000
Dec 14, 20220.3500.3500.3400.3400.34030,000
Dec 13, 20220.3350.3350.3300.3350.335220,000
Dec 12, 20220.3350.3350.3350.3350.335-
Dec 09, 20220.3350.3350.3350.3350.335-
Dec 08, 20220.3350.3500.3350.3350.335200,000
Dec 07, 20220.3300.3300.3300.3300.330-
Dec 06, 20220.3300.3300.3300.3300.33065,000
Dec 05, 20220.3300.3300.3300.3300.330-
Dec 02, 20220.3400.3300.3200.3300.33010,000
Dec 01, 20220.3300.3300.3200.3250.32550,000
Nov 30, 20220.3400.3400.3400.3400.340-
Nov 29, 20220.3350.3350.3350.3350.335-
Nov 28, 20220.3350.3350.3350.3350.335-
Nov 25, 20220.3350.3350.3350.3350.335-
Nov 24, 20220.3300.3300.3300.3300.330-
Nov 23, 20220.3500.3400.3350.3350.335100,000
Nov 22, 20220.3600.3600.3600.3600.360-
Nov 21, 20220.3500.3600.3500.3600.36085,000
Nov 18, 20220.3650.3650.3650.3650.3655,000
Nov 17, 20220.3650.3650.3650.3650.365-
Nov 16, 20220.3650.3650.3650.3650.3655,000
Nov 15, 20220.3650.3650.3650.3650.365-
Nov 14, 20220.3650.3650.3650.3650.365-
Nov 11, 20220.3650.3650.3650.3650.365-
Nov 10, 20220.3550.3550.3350.3400.340165,000
Nov 09, 20220.3650.3650.3650.3650.365-
Nov 08, 20220.3650.3650.3650.3650.365-
Nov 07, 20220.3500.3650.3500.3650.365185,000
Nov 04, 20220.3500.3500.3500.3500.35015,000
Nov 03, 20220.3650.3650.3650.3650.365-
Nov 02, 20220.3650.3650.3650.3650.365-
Nov 01, 20220.3650.3650.3650.3650.365-
Oct 31, 20220.3650.3650.3650.3650.365-
Oct 28, 20220.3700.3700.3700.3700.37020,000
Oct 27, 20220.3500.3500.3500.3500.350-
Oct 26, 20220.3500.3500.3500.3500.350-
Oct 25, 20220.3500.3500.3500.3500.350-
Oct 24, 20220.3500.3600.3300.3300.33040,000
Oct 21, 20220.3300.3500.3300.3500.350215,000
Oct 20, 20220.3500.3500.3400.3400.340370,000
Oct 19, 20220.3600.3600.3600.3600.360-
Oct 18, 20220.3600.3600.3600.3600.36025,000
Oct 17, 20220.3450.3550.3450.3500.350515,000
Oct 14, 20220.3650.3650.3650.3650.365-
Oct 13, 20220.3650.3650.3650.3650.365-
Oct 12, 20220.3650.3650.3650.3650.365-
Oct 11, 20220.3650.3650.3650.3650.3655,000
Oct 10, 20220.3400.3400.3400.3400.340-
Oct 07, 20220.3400.3400.3400.3400.340-
Oct 06, 20220.3400.3400.3400.3400.340-
Oct 05, 20220.3400.3400.3400.3400.340-
Oct 03, 20220.3450.3450.3400.3400.34080,000
Sep 30, 20220.3550.3550.3500.3500.35090,000
Sep 29, 20220.3650.3650.3650.3650.365-
Sep 28, 20220.3650.3650.3650.3650.365200,000
Sep 27, 20220.3650.3650.3650.3650.365200,000
Sep 26, 20220.3650.3650.3650.3650.365-
Sep 23, 20220.3650.3650.3650.3650.365200,000
Sep 22, 20220.3600.3700.3600.3700.370260,000
Sep 21, 20220.3800.3900.3550.3750.375155,000
Sep 20, 20220.3600.3600.3600.3600.360-
Sep 19, 20220.3500.3500.3500.3500.350-
Sep 16, 20220.3600.3600.3500.3500.35020,000
Sep 15, 20220.3600.3600.3600.3600.360-
Sep 14, 20220.3600.3600.3600.3600.360-
Sep 13, 20220.3600.3600.3600.3600.36030,000
Sep 09, 20220.3700.3700.3700.3700.370-
Sep 08, 20220.3750.3750.3750.3750.375-
Sep 07, 20220.3700.3700.3650.3650.365370,000
Sep 06, 20220.3600.3700.3600.3650.365355,000
Sep 05, 20220.3600.3600.3600.3600.360-
Sep 02, 20220.3600.3600.3600.3600.36070,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement