Wasion Holdings Limited (HKG:3393)
Hong Kong
· Delayed Price · Currency is HKD 14.47
+0.34 (2.41%)
At close: Dec 5, 2025
Wasion Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.13 | 14.47 | 13.92 | 14.47 | 14.47 | 2.41% | 1,557,906 |
| Dec 4, 2025 | 14.22 | 14.38 | 13.89 | 14.13 | 14.13 | -0.77% | 2,126,834 |
| Dec 3, 2025 | 14.29 | 14.59 | 13.81 | 14.24 | 14.24 | -0.21% | 1,287,906 |
| Dec 2, 2025 | 14.35 | 14.57 | 14.20 | 14.27 | 14.27 | 0.21% | 1,483,081 |
| Dec 1, 2025 | 14.07 | 14.40 | 13.92 | 14.24 | 14.24 | 1.42% | 1,402,321 |
| Nov 28, 2025 | 14.28 | 14.31 | 14.00 | 14.04 | 14.04 | -1.47% | 1,600,953 |
| Nov 27, 2025 | 13.88 | 14.35 | 13.88 | 14.25 | 14.25 | 3.71% | 2,956,000 |
| Nov 26, 2025 | 13.20 | 13.79 | 13.06 | 13.74 | 13.74 | 7.09% | 2,406,981 |
| Nov 25, 2025 | 12.40 | 13.19 | 12.40 | 12.83 | 12.83 | 1.99% | 2,405,500 |
| Nov 24, 2025 | 12.60 | 12.78 | 12.43 | 12.58 | 12.58 | 0.64% | 2,424,739 |
| Nov 21, 2025 | 13.12 | 13.12 | 12.46 | 12.50 | 12.50 | -6.09% | 3,766,418 |
| Nov 20, 2025 | 13.57 | 14.19 | 13.18 | 13.31 | 13.31 | -0.67% | 2,155,184 |
| Nov 19, 2025 | 13.50 | 13.56 | 13.22 | 13.40 | 13.40 | -0.74% | 2,582,379 |
| Nov 18, 2025 | 13.92 | 14.19 | 13.22 | 13.50 | 13.50 | -5.13% | 3,090,232 |
| Nov 17, 2025 | 14.08 | 14.48 | 13.60 | 14.23 | 14.23 | 0.57% | 2,256,189 |
| Nov 14, 2025 | 14.55 | 14.55 | 14.02 | 14.15 | 14.15 | -4.46% | 2,319,906 |
| Nov 13, 2025 | 15.18 | 15.18 | 14.45 | 14.81 | 14.81 | -1.79% | 2,634,090 |
| Nov 12, 2025 | 15.36 | 15.50 | 14.82 | 15.08 | 15.08 | -1.82% | 2,794,859 |
| Nov 11, 2025 | 14.40 | 15.48 | 14.38 | 15.36 | 15.36 | 6.89% | 7,649,332 |
| Nov 10, 2025 | 14.40 | 14.63 | 14.01 | 14.37 | 14.37 | 0.07% | 2,285,981 |
| Nov 7, 2025 | 14.36 | 14.80 | 14.31 | 14.36 | 14.36 | -2.31% | 2,437,735 |
| Nov 6, 2025 | 13.42 | 14.91 | 13.41 | 14.70 | 14.70 | 9.62% | 5,170,619 |
| Nov 5, 2025 | 12.88 | 13.50 | 12.70 | 13.41 | 13.41 | -0.37% | 2,333,718 |
| Nov 4, 2025 | 13.19 | 13.80 | 13.16 | 13.46 | 13.46 | 2.28% | 2,857,906 |
| Nov 3, 2025 | 12.55 | 13.20 | 12.55 | 13.16 | 13.16 | 5.28% | 1,703,923 |
| Oct 31, 2025 | 13.00 | 13.36 | 12.50 | 12.50 | 12.50 | -4.94% | 1,940,910 |
| Oct 30, 2025 | 13.30 | 13.50 | 12.89 | 13.15 | 13.15 | 1.15% | 1,365,008 |
| Oct 28, 2025 | 13.26 | 13.26 | 12.91 | 13.00 | 13.00 | -2.62% | 1,069,886 |
| Oct 27, 2025 | 13.28 | 13.66 | 13.24 | 13.35 | 13.35 | 2.06% | 2,129,001 |
| Oct 24, 2025 | 12.91 | 13.09 | 12.68 | 13.08 | 13.08 | 2.99% | 1,071,804 |
| Oct 23, 2025 | 12.89 | 12.89 | 12.46 | 12.70 | 12.70 | -1.24% | 1,064,970 |
| Oct 22, 2025 | 13.36 | 13.40 | 12.67 | 12.86 | 12.86 | 0.08% | 1,441,777 |
| Oct 21, 2025 | 13.45 | 13.45 | 12.85 | 12.85 | 12.85 | -1.15% | 1,381,500 |
| Oct 20, 2025 | 12.94 | 13.43 | 12.73 | 13.00 | 13.00 | 4.08% | 2,543,636 |
| Oct 17, 2025 | 13.00 | 13.00 | 12.36 | 12.49 | 12.49 | -4.07% | 2,567,514 |
| Oct 16, 2025 | 13.20 | 13.20 | 12.72 | 13.02 | 13.02 | 0.15% | 2,458,974 |
| Oct 15, 2025 | 12.85 | 13.06 | 12.52 | 13.00 | 13.00 | 2.20% | 2,763,767 |
| Oct 14, 2025 | 13.45 | 13.60 | 12.69 | 12.72 | 12.72 | -2.68% | 1,774,970 |
| Oct 13, 2025 | 12.80 | 13.16 | 12.32 | 13.07 | 13.07 | -1.06% | 2,824,000 |
| Oct 10, 2025 | 13.88 | 13.88 | 13.00 | 13.21 | 13.21 | -2.15% | 1,811,614 |
| Oct 9, 2025 | 13.48 | 13.92 | 13.21 | 13.50 | 13.50 | 1.12% | 1,463,880 |
| Oct 8, 2025 | 13.63 | 13.65 | 13.11 | 13.35 | 13.35 | -1.48% | 1,888,943 |
| Oct 6, 2025 | 13.53 | 13.68 | 13.42 | 13.55 | 13.55 | 0.37% | 1,783,823 |
| Oct 3, 2025 | 13.28 | 14.08 | 13.19 | 13.50 | 13.50 | 1.81% | 8,089,654 |
| Oct 2, 2025 | 12.75 | 13.32 | 12.60 | 13.26 | 13.26 | 4.57% | 2,552,505 |
| Sep 30, 2025 | 12.50 | 13.12 | 12.50 | 12.68 | 12.68 | 3.09% | 3,115,780 |
| Sep 29, 2025 | 12.06 | 12.47 | 11.82 | 12.30 | 12.30 | 3.27% | 1,856,807 |
| Sep 26, 2025 | 12.20 | 12.35 | 11.90 | 11.91 | 11.91 | -3.09% | 2,093,415 |
| Sep 25, 2025 | 12.23 | 12.36 | 11.82 | 12.29 | 12.29 | 0.49% | 2,870,000 |
| Sep 24, 2025 | 12.37 | 12.49 | 11.70 | 12.23 | 12.23 | -1.13% | 7,088,880 |
| Sep 23, 2025 | 11.61 | 12.45 | 11.53 | 12.37 | 12.37 | 6.73% | 6,732,850 |
| Sep 22, 2025 | 11.42 | 11.64 | 11.31 | 11.59 | 11.59 | 3.48% | 2,138,100 |
| Sep 19, 2025 | 11.30 | 11.50 | 11.15 | 11.20 | 11.20 | -0.71% | 2,555,043 |
| Sep 18, 2025 | 11.33 | 11.38 | 11.09 | 11.28 | 11.28 | -0.53% | 1,752,420 |
| Sep 17, 2025 | 11.12 | 11.59 | 10.82 | 11.34 | 11.34 | 1.16% | 2,197,168 |
| Sep 16, 2025 | 10.83 | 11.30 | 10.82 | 11.21 | 11.21 | 3.80% | 2,146,584 |
| Sep 15, 2025 | 10.80 | 10.99 | 10.67 | 10.80 | 10.80 | -3.05% | 1,790,336 |
| Sep 12, 2025 | 11.05 | 11.25 | 11.02 | 11.14 | 11.14 | 0.91% | 1,264,168 |
| Sep 11, 2025 | 10.62 | 11.21 | 10.61 | 11.04 | 11.04 | 4.05% | 1,938,000 |
| Sep 10, 2025 | 10.64 | 10.89 | 10.38 | 10.61 | 10.61 | -1.21% | 2,411,424 |
| Sep 9, 2025 | 10.88 | 11.03 | 10.65 | 10.74 | 10.74 | -0.65% | 952,000 |
| Sep 8, 2025 | 11.00 | 11.00 | 10.70 | 10.81 | 10.81 | -1.28% | 810,000 |
| Sep 5, 2025 | 10.88 | 11.16 | 10.78 | 10.95 | 10.95 | 1.58% | 1,525,194 |
| Sep 4, 2025 | 11.00 | 11.10 | 10.60 | 10.78 | 10.78 | -2.36% | 2,414,000 |
| Sep 3, 2025 | 10.95 | 11.07 | 10.69 | 11.04 | 11.04 | 3.86% | 2,098,393 |
| Sep 2, 2025 | 11.80 | 11.80 | 10.53 | 10.63 | 10.63 | -5.43% | 3,135,141 |
| Sep 1, 2025 | 11.60 | 11.74 | 10.85 | 11.24 | 11.24 | -2.77% | 3,856,000 |
| Aug 29, 2025 | 10.35 | 11.68 | 10.35 | 11.56 | 11.56 | 11.80% | 9,128,752 |
| Aug 28, 2025 | 10.30 | 10.50 | 10.12 | 10.34 | 10.34 | 0.39% | 4,496,000 |
| Aug 27, 2025 | 9.58 | 10.42 | 9.58 | 10.30 | 10.30 | 7.52% | 6,444,700 |
| Aug 26, 2025 | 8.78 | 9.60 | 8.76 | 9.58 | 9.58 | 11.40% | 5,278,578 |
| Aug 25, 2025 | 8.92 | 8.92 | 8.45 | 8.60 | 8.60 | -4.12% | 3,524,000 |
| Aug 22, 2025 | 8.74 | 9.10 | 8.74 | 8.97 | 8.97 | 1.47% | 1,866,752 |
| Aug 21, 2025 | 8.91 | 8.96 | 8.82 | 8.84 | 8.84 | -0.34% | 740,000 |
| Aug 20, 2025 | 9.09 | 9.09 | 8.72 | 8.87 | 8.87 | -1.00% | 592,142 |
| Aug 19, 2025 | 9.11 | 9.11 | 8.83 | 8.96 | 8.96 | -1.65% | 771,948 |
| Aug 18, 2025 | 8.72 | 9.20 | 8.65 | 9.11 | 9.11 | 4.47% | 2,078,000 |
| Aug 15, 2025 | 8.79 | 8.82 | 8.63 | 8.72 | 8.72 | -0.68% | 601,168 |
| Aug 14, 2025 | 8.84 | 8.99 | 8.70 | 8.78 | 8.78 | -0.68% | 947,738 |
| Aug 13, 2025 | 8.87 | 8.95 | 8.75 | 8.84 | 8.84 | -0.34% | 1,268,598 |
| Aug 12, 2025 | 8.64 | 8.87 | 8.64 | 8.87 | 8.87 | 2.07% | 1,114,000 |
| Aug 11, 2025 | 8.80 | 8.84 | 8.60 | 8.69 | 8.69 | -0.91% | 1,203,532 |
| Aug 8, 2025 | 8.51 | 8.81 | 8.51 | 8.77 | 8.77 | 1.15% | 1,237,117 |
| Aug 7, 2025 | 8.62 | 8.73 | 8.49 | 8.67 | 8.67 | 0.46% | 876,116 |
| Aug 6, 2025 | 8.64 | 8.71 | 8.58 | 8.63 | 8.63 | -0.12% | 758,752 |
| Aug 5, 2025 | 8.70 | 8.70 | 8.60 | 8.64 | 8.64 | -0.23% | 662,000 |
| Aug 4, 2025 | 8.50 | 8.66 | 8.35 | 8.66 | 8.66 | 2.36% | 845,584 |
| Aug 1, 2025 | 8.59 | 8.90 | 8.41 | 8.46 | 8.46 | -0.70% | 1,792,000 |
| Jul 31, 2025 | 8.49 | 8.55 | 8.40 | 8.52 | 8.52 | 0.35% | 2,630,000 |
| Jul 30, 2025 | 9.01 | 9.01 | 8.44 | 8.49 | 8.49 | -6.50% | 2,014,000 |
| Jul 29, 2025 | 9.04 | 9.12 | 8.86 | 9.08 | 9.08 | 0.44% | 1,118,629 |
| Jul 28, 2025 | 9.25 | 9.25 | 8.90 | 9.04 | 9.04 | -3.42% | 1,036,000 |
| Jul 25, 2025 | 9.24 | 9.47 | 9.22 | 9.36 | 9.36 | 0.86% | 761,168 |
| Jul 24, 2025 | 9.23 | 9.30 | 9.19 | 9.28 | 9.28 | -0.22% | 886,632 |
| Jul 23, 2025 | 9.42 | 9.42 | 9.11 | 9.30 | 9.30 | -2.00% | 1,156,752 |
| Jul 22, 2025 | 9.50 | 9.51 | 9.39 | 9.49 | 9.49 | - | 590,000 |
| Jul 21, 2025 | 9.40 | 9.54 | 9.25 | 9.49 | 9.49 | 0.96% | 946,000 |
| Jul 18, 2025 | 9.43 | 9.60 | 9.23 | 9.40 | 9.40 | -1.16% | 1,885,920 |
| Jul 17, 2025 | 9.65 | 9.65 | 9.36 | 9.51 | 9.51 | -0.52% | 1,145,088 |
| Jul 16, 2025 | 9.23 | 9.63 | 9.23 | 9.56 | 9.56 | 3.58% | 3,311,556 |