Wison Engineering Services Co. Ltd. (HKG:2236)
Hong Kong
· Delayed Price · Currency is HKD 0.610
0.00 (0.00%)
Apr 29, 2026, 4:08 PM HKT
HKG:2236 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 0.61 | 0.64 | 0.60 | 0.61 | 0.61 | - | 1,091,000 |
| Apr 28, 2026 | 0.60 | 0.62 | 0.60 | 0.61 | 0.61 | -1.61% | 507,971 |
| Apr 27, 2026 | 0.64 | 0.67 | 0.61 | 0.62 | 0.62 | -3.13% | 1,425,305 |
| Apr 24, 2026 | 0.62 | 0.65 | 0.61 | 0.64 | 0.64 | 3.23% | 792,000 |
| Apr 23, 2026 | 0.60 | 0.65 | 0.60 | 0.62 | 0.62 | -3.13% | 1,955,000 |
| Apr 22, 2026 | 0.55 | 0.65 | 0.54 | 0.64 | 0.64 | 10.34% | 2,755,200 |
| Apr 21, 2026 | 0.58 | 0.58 | 0.55 | 0.58 | 0.58 | -1.69% | 568,000 |
| Apr 20, 2026 | 0.56 | 0.59 | 0.52 | 0.59 | 0.59 | 1.72% | 1,535,942 |
| Apr 17, 2026 | 0.56 | 0.60 | 0.55 | 0.58 | 0.58 | -3.33% | 868,000 |
| Apr 16, 2026 | 0.60 | 0.60 | 0.56 | 0.60 | 0.60 | 3.45% | 456,200 |
| Apr 15, 2026 | 0.61 | 0.63 | 0.58 | 0.58 | 0.58 | -4.92% | 1,035,000 |
| Apr 14, 2026 | 0.58 | 0.62 | 0.57 | 0.61 | 0.61 | 1.67% | 1,630,632 |
| Apr 13, 2026 | 0.66 | 0.66 | 0.59 | 0.60 | 0.60 | -3.23% | 1,879,681 |
| Apr 10, 2026 | 0.56 | 0.63 | 0.56 | 0.62 | 0.62 | 10.71% | 1,610,456 |
| Apr 9, 2026 | 0.64 | 0.65 | 0.55 | 0.56 | 0.56 | -3.45% | 6,291,246 |
| Apr 8, 2026 | 0.48 | 0.61 | 0.48 | 0.58 | 0.58 | 11.54% | 4,265,525 |
| Apr 2, 2026 | 0.51 | 0.53 | 0.47 | 0.52 | 0.52 | -5.45% | 5,945,107 |
| Apr 1, 2026 | 0.59 | 0.59 | 0.52 | 0.55 | 0.55 | -3.51% | 3,298,000 |
| Mar 31, 2026 | 0.55 | 0.58 | 0.55 | 0.57 | 0.57 | 3.64% | 2,108,000 |
| Mar 30, 2026 | 0.61 | 0.63 | 0.52 | 0.55 | 0.55 | -12.70% | 7,291,000 |
| Mar 27, 2026 | 0.70 | 0.70 | 0.61 | 0.63 | 0.63 | -10.00% | 4,902,000 |
| Mar 26, 2026 | 0.73 | 0.73 | 0.69 | 0.70 | 0.70 | - | 2,153,000 |
| Mar 25, 2026 | 0.75 | 0.75 | 0.69 | 0.70 | 0.70 | -5.41% | 3,325,000 |
| Mar 24, 2026 | 0.68 | 0.74 | 0.67 | 0.74 | 0.74 | 8.82% | 4,559,000 |
| Mar 23, 2026 | 0.62 | 0.71 | 0.62 | 0.68 | 0.68 | 9.68% | 8,852,000 |
| Mar 20, 2026 | 0.62 | 0.71 | 0.59 | 0.62 | 0.62 | - | 2,190,000 |
| Mar 19, 2026 | 0.65 | 0.77 | 0.62 | 0.62 | 0.62 | -8.82% | 11,670,000 |
| Mar 18, 2026 | 0.61 | 0.68 | 0.61 | 0.68 | 0.68 | 11.48% | 12,350,000 |
| Mar 17, 2026 | 0.58 | 0.64 | 0.55 | 0.61 | 0.61 | 10.91% | 8,565,000 |
| Mar 16, 2026 | 0.53 | 0.57 | 0.52 | 0.55 | 0.55 | 7.84% | 3,367,000 |
| Mar 13, 2026 | 0.48 | 0.53 | 0.48 | 0.51 | 0.51 | 6.25% | 3,225,000 |
| Mar 12, 2026 | 0.46 | 0.52 | 0.46 | 0.48 | 0.48 | 7.87% | 5,737,000 |
| Mar 11, 2026 | 0.46 | 0.46 | 0.45 | 0.45 | 0.45 | - | 129,000 |
| Mar 10, 2026 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 3.49% | 2,088,000 |
| Mar 9, 2026 | 0.46 | 0.46 | 0.43 | 0.43 | 0.43 | -5.49% | 1,981,000 |
| Mar 6, 2026 | 0.43 | 0.48 | 0.43 | 0.46 | 0.46 | 5.81% | 4,291,000 |
| Mar 5, 2026 | 0.44 | 0.44 | 0.43 | 0.43 | 0.43 | - | 719,000 |
| Mar 4, 2026 | 0.42 | 0.47 | 0.41 | 0.43 | 0.43 | 3.61% | 1,896,000 |
| Mar 3, 2026 | 0.39 | 0.42 | 0.38 | 0.42 | 0.42 | 7.79% | 2,765,000 |
| Mar 2, 2026 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | 2.67% | 649,000 |
| Feb 27, 2026 | 0.38 | 0.40 | 0.38 | 0.38 | 0.38 | 4.17% | 210,000 |
| Feb 26, 2026 | 0.35 | 0.37 | 0.34 | 0.36 | 0.36 | 1.41% | 1,386,000 |
| Feb 25, 2026 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | - |
| Feb 24, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | 2.90% | 42,000 |
| Feb 23, 2026 | 0.36 | 0.36 | 0.30 | 0.35 | 0.35 | -4.17% | 511,000 |
| Feb 20, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | - | 174,000 |
| Feb 16, 2026 | 0.36 | 0.37 | 0.36 | 0.36 | 0.36 | -2.70% | 181,000 |
| Feb 13, 2026 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | 4.23% | 1,586,000 |
| Feb 12, 2026 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -5.33% | 125,000 |
| Feb 11, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 2.74% | 963,000 |
| Feb 10, 2026 | 0.37 | 0.37 | 0.36 | 0.37 | 0.37 | 4.29% | 1,891,000 |
| Feb 9, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -1.41% | 1,305,000 |
| Feb 6, 2026 | 0.36 | 0.36 | 0.35 | 0.36 | 0.36 | - | 338,000 |
| Feb 5, 2026 | 0.38 | 0.38 | 0.35 | 0.36 | 0.36 | -7.79% | 1,758,000 |
| Feb 4, 2026 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 2.67% | 262,000 |
| Feb 3, 2026 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -1.32% | 1,180,000 |
| Feb 2, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -2.56% | 460,000 |
| Jan 30, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -1.27% | 66,000 |
| Jan 29, 2026 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 1,891,000 |
| Jan 28, 2026 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -4.88% | 380,000 |
| Jan 27, 2026 | 0.39 | 0.41 | 0.39 | 0.41 | 0.41 | 3.80% | 48,000 |
| Jan 26, 2026 | 0.41 | 0.41 | 0.39 | 0.40 | 0.40 | -3.66% | 194,000 |
| Jan 23, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | - | 35,000 |
| Jan 22, 2026 | 0.39 | 0.44 | 0.39 | 0.41 | 0.41 | 7.89% | 902,000 |
| Jan 21, 2026 | 0.41 | 0.41 | 0.38 | 0.38 | 0.38 | -3.80% | 1,924,000 |
| Jan 20, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.47% | 197,000 |
| Jan 19, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -4.71% | 7,000 |
| Jan 16, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.41% | 1,220,000 |
| Jan 15, 2026 | 0.44 | 0.45 | 0.41 | 0.42 | 0.42 | -9.78% | 754,000 |
| Jan 14, 2026 | 0.47 | 0.47 | 0.46 | 0.46 | 0.46 | -1.08% | 1,182,000 |
| Jan 13, 2026 | 0.45 | 0.48 | 0.45 | 0.47 | 0.47 | 6.90% | 5,306,000 |
| Jan 12, 2026 | 0.41 | 0.45 | 0.41 | 0.44 | 0.44 | 8.75% | 2,486,924 |
| Jan 9, 2026 | 0.40 | 0.42 | 0.38 | 0.40 | 0.40 | 3.90% | 2,327,150 |
| Jan 8, 2026 | 0.38 | 0.39 | 0.37 | 0.39 | 0.39 | 4.05% | 1,283,050 |
| Jan 7, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | - | 353,050 |
| Jan 6, 2026 | 0.38 | 0.40 | 0.36 | 0.37 | 0.37 | - | 1,515,050 |
| Jan 5, 2026 | 0.37 | 0.38 | 0.36 | 0.37 | 0.37 | 1.37% | 332,050 |
| Jan 2, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | 5.80% | 770,050 |
| Dec 31, 2025 | 0.38 | 0.38 | 0.35 | 0.35 | 0.35 | - | 5,357,050 |
| Dec 30, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -1.43% | 648,050 |
| Dec 29, 2025 | 0.39 | 0.39 | 0.35 | 0.35 | 0.35 | -11.39% | 4,175,050 |
| Dec 24, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 8.22% | 324,050 |
| Dec 23, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -5.19% | 362,050 |
| Dec 22, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -2.53% | 333,050 |
| Dec 19, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | - | 1,286,050 |
| Dec 18, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 1.28% | 322,050 |
| Dec 17, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | - | 2,699,050 |
| Dec 16, 2025 | 0.40 | 0.40 | 0.39 | 0.39 | 0.39 | -1.27% | 337,050 |
| Dec 15, 2025 | 0.39 | 0.40 | 0.39 | 0.40 | 0.40 | 2.60% | 364,050 |
| Dec 12, 2025 | 0.38 | 0.39 | 0.38 | 0.39 | 0.39 | 5.48% | 490,050 |
| Dec 11, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | 1.39% | 2,681,050 |
| Dec 10, 2025 | 0.34 | 0.37 | 0.34 | 0.36 | 0.36 | 7.46% | 1,133,382 |
| Dec 9, 2025 | 0.34 | 0.36 | 0.33 | 0.34 | 0.34 | -1.47% | 3,433,050 |
| Dec 8, 2025 | 0.36 | 0.36 | 0.33 | 0.34 | 0.34 | -4.23% | 692,050 |
| Dec 5, 2025 | 0.38 | 0.38 | 0.36 | 0.36 | 0.36 | -2.74% | 1,120,050 |
| Dec 4, 2025 | 0.39 | 0.40 | 0.37 | 0.37 | 0.37 | -1.35% | 1,571,950 |
| Dec 3, 2025 | 0.40 | 0.40 | 0.37 | 0.37 | 0.37 | -6.33% | 2,275,050 |
| Dec 2, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | -1.25% | 384,050 |
| Dec 1, 2025 | 0.40 | 0.40 | 0.39 | 0.40 | 0.40 | 2.56% | 317,050 |
| Nov 28, 2025 | 0.40 | 0.41 | 0.39 | 0.39 | 0.39 | -1.27% | 1,625,050 |