Skip to main content
Winshine Science Company Limited (HKG:0209)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.420
+0.005 (1.19%)
Mar 10, 2026, 3:42 PM HKT

Winshine Science Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20260.390.420.390.42--50,000
Mar 9, 20260.390.420.380.420.425.00%5,330,000
Mar 6, 20260.360.420.360.400.4012.68%11,176,000
Mar 5, 20260.360.360.330.360.36-4,142,720
Mar 4, 20260.320.380.320.360.3614.52%16,390,000
Mar 3, 20260.320.320.290.310.313.33%2,332,000
Mar 2, 20260.300.320.280.300.30-2,160,000
Feb 27, 20260.320.330.300.300.30-4.76%4,897,200
Feb 26, 20260.340.340.320.320.32-8.70%3,390,000
Feb 25, 20260.350.370.350.350.35-1.43%2,060,240
Feb 24, 20260.340.360.320.350.352.94%8,176,400
Feb 23, 20260.300.350.300.340.3413.33%10,800,480
Feb 20, 20260.310.320.290.300.30-1.64%1,160,000
Feb 16, 20260.280.320.280.310.313.39%3,540,000
Feb 13, 20260.290.300.270.300.30-1.67%4,060,000
Feb 12, 20260.320.320.290.300.30-4,865,760
Feb 11, 20260.310.330.300.300.30-1.64%6,052,960
Feb 10, 20260.290.310.270.310.318.93%23,490,000
Feb 9, 20260.260.280.250.280.2815.70%14,770,160
Feb 6, 20260.250.260.240.240.24-2.02%4,743,280
Feb 5, 20260.230.250.230.250.257.86%9,170,000
Feb 4, 20260.230.240.220.230.23-0.43%3,060,000
Feb 3, 20260.240.240.210.230.23-11,230,010
Feb 2, 20260.210.250.210.230.238.49%8,732,560
Jan 30, 20260.220.220.210.210.21-1.40%1,540,000
Jan 29, 20260.220.230.200.220.22-4.44%7,750,000
Jan 28, 20260.240.250.220.230.23-4.66%5,098,560
Jan 27, 20260.230.240.230.240.243.51%7,290,000
Jan 26, 20260.230.240.210.230.232.24%5,654,560
Jan 23, 20260.250.270.210.220.22-8.61%13,770,000
Jan 22, 20260.230.250.210.240.249.42%11,650,000
Jan 21, 20260.180.230.180.220.2221.20%24,171,390
Jan 20, 20260.160.190.160.180.1816.46%14,440,030
Jan 19, 20260.170.170.150.160.16-13.66%20,550,000
Jan 16, 20260.190.190.180.180.18-5.18%9,580,000
Jan 15, 20260.190.200.190.190.19-0.52%1,640,000
Jan 14, 20260.200.210.190.190.19-7.62%2,750,000
Jan 13, 20260.230.230.200.210.21-10.26%8,870,000
Jan 12, 20260.230.240.230.230.232.63%6,020,000
Jan 9, 20260.240.240.220.230.23-0.87%8,140,400
Jan 8, 20260.190.240.190.230.2321.69%27,702,080
Jan 7, 20260.180.200.170.190.196.18%7,441,200
Jan 6, 20260.160.190.150.180.1814.84%15,318,160
Jan 5, 20260.160.160.140.160.16-0.64%13,030,960
Jan 2, 20260.160.160.150.160.162.63%2,701,200
Dec 31, 20250.160.170.150.150.15-7.32%2,580,000
Dec 30, 20250.170.180.150.160.16-3.53%5,787,520
Dec 29, 20250.180.180.160.170.17-1.73%868,540
Dec 24, 20250.150.180.150.170.1716.89%3,326,960
Dec 23, 20250.160.160.140.150.15-3.90%6,657,520
Dec 22, 20250.170.170.150.150.15-12.00%2,850,000
Dec 19, 20250.170.180.170.180.18-1.13%180,000
Dec 18, 20250.180.180.170.180.18-0.56%960,000
Dec 17, 20250.170.180.170.180.18-0.56%171,040
Dec 16, 20250.170.180.170.180.18-0.56%232,000
Dec 15, 20250.180.180.170.180.18-1.64%390,720
Dec 12, 20250.190.190.170.180.180.55%1,150,000
Dec 11, 20250.160.200.160.180.18-9.00%8,281,280
Dec 10, 20250.220.240.160.200.15-8.68%4,091,680
Dec 9, 20250.220.230.220.220.16-8.37%1,090,000
Dec 8, 20250.240.250.210.240.180.84%3,640,010
Dec 5, 20250.260.260.230.240.17-7.06%1,351,000
Dec 4, 20250.240.290.240.260.196.25%1,360,000
Dec 3, 20250.250.270.240.240.18-4.00%1,700,000
Dec 2, 20250.250.260.230.250.188.23%2,130,000
Dec 1, 20250.210.230.210.230.1710.53%1,190,000
Nov 28, 20250.220.220.210.210.15-7.52%810,000
Nov 27, 20250.230.250.210.230.17-3.00%1,350,000
Nov 26, 20250.240.250.230.230.17-6.80%390,000
Nov 25, 20250.260.260.240.250.18-1.96%750,000
Nov 24, 20250.280.280.250.260.192.41%180,000
Nov 21, 20250.260.260.260.250.18-2.35%10,400
Nov 20, 20250.260.280.250.260.19-890,000
Nov 19, 20250.260.280.230.260.19-3,560,000
Nov 18, 20250.290.330.250.260.19-16.39%5,780,000
Nov 17, 20250.340.350.290.310.22-7.58%5,260,000
Nov 14, 20250.320.350.300.330.244.76%8,261,200
Nov 13, 20250.280.320.280.320.2312.50%5,902,000
Nov 12, 20250.290.300.270.280.21-1.75%7,880,000
Nov 11, 20250.250.290.240.290.2111.76%7,580,640
Nov 10, 20250.240.270.220.260.1913.33%6,840,000
Nov 7, 20250.250.270.230.230.17-10.00%7,061,520
Nov 6, 20250.310.340.250.250.18-18.03%13,590,000
Nov 5, 20250.210.310.210.310.2231.47%36,306,560
Nov 4, 20250.150.290.150.230.1754.67%78,885,760
Nov 3, 20250.150.150.150.150.113.45%1,465,600
Oct 31, 20250.150.150.140.150.11-3.33%546,480
Oct 30, 20250.150.150.150.150.11-1.32%990,000
Oct 28, 20250.150.150.150.150.112.01%1,982,640
Oct 27, 20250.150.150.150.150.11-3.25%3,600,480
Oct 24, 20250.150.160.150.150.111.99%5,460,000
Oct 23, 20250.150.150.150.150.11-2.58%850,000
Oct 22, 20250.150.160.150.160.112.65%140,000
Oct 21, 20250.150.150.150.150.11-2.58%1,640,000
Oct 20, 20250.160.160.150.160.110.65%933,200
Oct 17, 20250.160.170.150.150.11-1.28%2,481,950
Oct 16, 20250.160.170.150.160.12-4,430,000
Oct 15, 20250.180.200.160.160.12-14.75%14,602,160
Oct 14, 20250.180.190.170.180.137.65%1,460,000
Oct 13, 20250.180.180.160.170.13-3.41%3,510,400