Wasion Holdings Limited (HKG:3393)
Hong Kong
· Delayed Price · Currency is HKD 26.46
+1.56 (6.27%)
Apr 29, 2026, 4:08 PM HKT
Wasion Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 25.00 | 26.58 | 24.54 | 26.46 | 26.46 | 6.27% | 11,863,930 |
| Apr 28, 2026 | 28.24 | 28.78 | 24.60 | 24.90 | 24.90 | -11.39% | 19,708,980 |
| Apr 27, 2026 | 27.40 | 28.70 | 27.30 | 28.10 | 28.10 | 2.41% | 9,381,840 |
| Apr 24, 2026 | 28.64 | 29.00 | 27.32 | 27.44 | 27.44 | -4.12% | 7,337,170 |
| Apr 23, 2026 | 29.80 | 30.16 | 28.14 | 28.62 | 28.62 | -3.51% | 10,885,370 |
| Apr 22, 2026 | 30.50 | 30.50 | 28.88 | 29.66 | 29.66 | -2.11% | 10,357,940 |
| Apr 21, 2026 | 30.90 | 30.90 | 29.90 | 30.30 | 30.30 | -5.13% | 62,577,900 |
| Apr 20, 2026 | 33.00 | 33.30 | 31.90 | 31.94 | 31.94 | -3.56% | 4,907,037 |
| Apr 17, 2026 | 33.00 | 33.80 | 32.82 | 33.12 | 33.12 | 2.67% | 6,679,266 |
| Apr 16, 2026 | 31.04 | 32.44 | 30.42 | 32.26 | 32.26 | 5.22% | 6,435,080 |
| Apr 15, 2026 | 30.46 | 31.46 | 30.40 | 30.66 | 30.66 | 2.40% | 4,196,580 |
| Apr 14, 2026 | 31.20 | 31.84 | 29.90 | 29.94 | 29.94 | -2.79% | 3,246,080 |
| Apr 13, 2026 | 30.82 | 31.46 | 30.00 | 30.80 | 30.80 | -0.06% | 3,869,019 |
| Apr 10, 2026 | 31.44 | 31.68 | 30.18 | 30.82 | 30.82 | -1.97% | 3,364,216 |
| Apr 9, 2026 | 30.90 | 32.00 | 30.22 | 31.44 | 31.44 | 2.54% | 5,375,903 |
| Apr 8, 2026 | 30.00 | 30.96 | 29.04 | 30.66 | 30.66 | 8.80% | 7,441,438 |
| Apr 2, 2026 | 30.00 | 30.18 | 27.10 | 28.18 | 28.18 | -5.44% | 4,140,357 |
| Apr 1, 2026 | 29.46 | 30.50 | 29.10 | 29.80 | 29.80 | 6.20% | 4,955,018 |
| Mar 31, 2026 | 29.34 | 29.34 | 27.78 | 28.06 | 28.06 | -4.30% | 4,261,791 |
| Mar 30, 2026 | 30.00 | 30.00 | 27.30 | 29.32 | 29.32 | -3.49% | 7,981,480 |
| Mar 27, 2026 | 28.10 | 31.04 | 27.50 | 30.38 | 30.38 | 7.50% | 7,152,773 |
| Mar 26, 2026 | 29.50 | 29.82 | 27.78 | 28.26 | 28.26 | -2.28% | 3,955,007 |
| Mar 25, 2026 | 27.52 | 29.50 | 27.52 | 28.92 | 28.92 | 2.99% | 2,759,027 |
| Mar 24, 2026 | 28.00 | 28.18 | 26.56 | 28.08 | 28.08 | 7.42% | 3,759,948 |
| Mar 23, 2026 | 27.24 | 27.80 | 25.92 | 26.14 | 26.14 | -8.15% | 5,858,014 |
| Mar 20, 2026 | 28.50 | 29.32 | 28.26 | 28.46 | 28.46 | 2.74% | 3,741,087 |
| Mar 19, 2026 | 28.50 | 29.00 | 27.50 | 27.70 | 27.70 | -5.33% | 6,020,997 |
| Mar 18, 2026 | 26.94 | 29.56 | 26.44 | 29.26 | 29.26 | 8.61% | 9,005,845 |
| Mar 17, 2026 | 26.68 | 28.32 | 26.38 | 26.94 | 26.94 | 2.20% | 3,835,791 |
| Mar 16, 2026 | 27.96 | 28.00 | 26.08 | 26.36 | 26.36 | -5.72% | 7,179,400 |
| Mar 13, 2026 | 29.34 | 29.72 | 27.70 | 27.96 | 27.96 | -4.90% | 6,064,970 |
| Mar 12, 2026 | 29.30 | 30.00 | 28.72 | 29.40 | 29.40 | -0.61% | 5,017,000 |
| Mar 11, 2026 | 29.50 | 30.16 | 29.16 | 29.58 | 29.58 | 0.68% | 7,942,000 |
| Mar 10, 2026 | 27.76 | 29.72 | 27.36 | 29.38 | 29.38 | 8.33% | 9,921,500 |
| Mar 9, 2026 | 24.98 | 27.12 | 23.76 | 27.12 | 27.12 | 5.03% | 10,255,260 |
| Mar 6, 2026 | 26.00 | 26.66 | 25.10 | 25.82 | 25.82 | -2.64% | 4,709,180 |
| Mar 5, 2026 | 27.00 | 27.74 | 26.18 | 26.52 | 26.52 | 3.67% | 4,298,933 |
| Mar 4, 2026 | 26.28 | 26.96 | 25.02 | 25.58 | 25.58 | -6.37% | 6,879,900 |
| Mar 3, 2026 | 28.02 | 30.30 | 27.16 | 27.32 | 27.32 | -2.43% | 6,301,000 |
| Mar 2, 2026 | 27.08 | 28.50 | 26.94 | 28.00 | 28.00 | 0.86% | 4,547,620 |
| Feb 27, 2026 | 27.42 | 28.26 | 27.16 | 27.76 | 27.76 | 1.09% | 5,543,000 |
| Feb 26, 2026 | 26.94 | 27.84 | 26.34 | 27.46 | 27.46 | 0.81% | 3,106,795 |
| Feb 25, 2026 | 28.00 | 28.00 | 27.18 | 27.24 | 27.24 | -2.44% | 2,563,303 |
| Feb 24, 2026 | 28.36 | 28.36 | 27.14 | 27.92 | 27.92 | 0.22% | 4,075,766 |
| Feb 23, 2026 | 27.00 | 28.50 | 27.00 | 27.86 | 27.86 | 3.34% | 4,096,300 |
| Feb 20, 2026 | 26.72 | 27.10 | 26.34 | 26.96 | 26.96 | 1.05% | 3,737,138 |
| Feb 16, 2026 | 26.90 | 27.08 | 26.34 | 26.68 | 26.68 | -0.60% | 1,497,000 |
| Feb 13, 2026 | 26.44 | 26.84 | 25.42 | 26.84 | 26.84 | 1.67% | 2,902,247 |
| Feb 12, 2026 | 25.80 | 26.44 | 25.22 | 26.40 | 26.40 | 2.56% | 3,748,320 |
| Feb 11, 2026 | 25.74 | 25.98 | 25.26 | 25.74 | 25.74 | - | 1,409,924 |
| Feb 10, 2026 | 25.46 | 25.84 | 25.04 | 25.74 | 25.74 | 2.06% | 3,532,914 |
| Feb 9, 2026 | 23.90 | 25.36 | 23.90 | 25.22 | 25.22 | 4.82% | 4,612,120 |
| Feb 6, 2026 | 23.20 | 24.44 | 23.20 | 24.06 | 24.06 | 0.67% | 2,072,705 |
| Feb 5, 2026 | 24.78 | 24.78 | 22.58 | 23.90 | 23.90 | -3.55% | 2,267,962 |
| Feb 4, 2026 | 24.74 | 24.90 | 24.58 | 24.78 | 24.78 | 0.16% | 1,628,952 |
| Feb 3, 2026 | 23.60 | 24.88 | 23.36 | 24.74 | 24.74 | 7.19% | 3,004,903 |
| Feb 2, 2026 | 23.90 | 24.48 | 22.48 | 23.08 | 23.08 | -3.83% | 3,582,826 |
| Jan 30, 2026 | 23.40 | 24.34 | 23.40 | 24.00 | 24.00 | 2.30% | 4,907,465 |
| Jan 29, 2026 | 23.52 | 24.24 | 23.30 | 23.46 | 23.46 | -2.74% | 4,941,635 |
| Jan 28, 2026 | 24.58 | 25.00 | 23.58 | 24.12 | 24.12 | 0.08% | 8,536,578 |
| Jan 27, 2026 | 23.40 | 24.28 | 23.30 | 24.10 | 24.10 | 2.99% | 3,128,830 |
| Jan 26, 2026 | 23.00 | 23.86 | 22.94 | 23.40 | 23.40 | 0.17% | 4,290,810 |
| Jan 23, 2026 | 23.20 | 23.60 | 22.82 | 23.36 | 23.36 | 0.69% | 3,385,528 |
| Jan 22, 2026 | 23.48 | 23.88 | 22.66 | 23.20 | 23.20 | -1.19% | 4,190,301 |
| Jan 21, 2026 | 22.42 | 23.90 | 22.22 | 23.48 | 23.48 | 1.65% | 6,574,552 |
| Jan 20, 2026 | 21.90 | 24.12 | 21.90 | 23.10 | 23.10 | 5.48% | 9,966,768 |
| Jan 19, 2026 | 21.00 | 22.30 | 21.00 | 21.90 | 21.90 | 0.92% | 6,215,500 |
| Jan 16, 2026 | 19.83 | 21.76 | 19.83 | 21.70 | 21.70 | 9.43% | 5,655,952 |
| Jan 15, 2026 | 19.70 | 19.90 | 19.33 | 19.83 | 19.83 | 0.15% | 2,262,880 |
| Jan 14, 2026 | 19.45 | 19.80 | 19.28 | 19.80 | 19.80 | 1.80% | 1,939,971 |
| Jan 13, 2026 | 19.19 | 19.48 | 18.78 | 19.45 | 19.45 | 1.35% | 2,544,000 |
| Jan 12, 2026 | 18.72 | 19.38 | 18.72 | 19.19 | 19.19 | 2.51% | 1,870,500 |
| Jan 9, 2026 | 18.80 | 18.82 | 18.08 | 18.72 | 18.72 | 0.27% | 2,659,876 |
| Jan 8, 2026 | 18.75 | 18.96 | 18.11 | 18.67 | 18.67 | -0.32% | 3,678,630 |
| Jan 7, 2026 | 17.21 | 18.74 | 17.21 | 18.73 | 18.73 | 6.72% | 4,596,000 |
| Jan 6, 2026 | 17.60 | 17.96 | 17.36 | 17.55 | 17.55 | -0.17% | 2,283,095 |
| Jan 5, 2026 | 17.98 | 18.00 | 17.37 | 17.58 | 17.58 | -2.22% | 2,833,700 |
| Jan 2, 2026 | 17.26 | 18.00 | 17.07 | 17.98 | 17.98 | 4.66% | 1,686,800 |
| Dec 31, 2025 | 16.80 | 17.35 | 16.80 | 17.18 | 17.18 | 1.42% | 1,421,957 |
| Dec 30, 2025 | 16.98 | 17.70 | 16.89 | 16.94 | 16.94 | -1.40% | 1,570,000 |
| Dec 29, 2025 | 17.28 | 17.83 | 17.02 | 17.18 | 17.18 | -0.58% | 2,082,000 |
| Dec 24, 2025 | 16.93 | 17.28 | 16.76 | 17.28 | 17.28 | 2.07% | 544,989 |
| Dec 23, 2025 | 17.19 | 17.19 | 16.46 | 16.93 | 16.93 | -0.41% | 1,039,994 |
| Dec 22, 2025 | 16.34 | 17.00 | 16.34 | 17.00 | 17.00 | 4.04% | 2,486,997 |
| Dec 19, 2025 | 16.50 | 16.79 | 16.20 | 16.34 | 16.34 | -0.06% | 2,289,000 |
| Dec 18, 2025 | 16.38 | 16.50 | 16.01 | 16.35 | 16.35 | -0.61% | 2,201,319 |
| Dec 17, 2025 | 16.68 | 17.00 | 15.68 | 16.45 | 16.45 | -1.38% | 3,523,812 |
| Dec 16, 2025 | 16.37 | 16.80 | 16.09 | 16.68 | 16.68 | 2.77% | 3,138,000 |
| Dec 15, 2025 | 16.55 | 17.19 | 16.00 | 16.23 | 16.23 | -2.11% | 7,817,953 |
| Dec 12, 2025 | 15.14 | 16.59 | 14.78 | 16.58 | 16.58 | 9.66% | 5,291,543 |
| Dec 11, 2025 | 15.20 | 15.38 | 15.01 | 15.12 | 15.12 | 0.93% | 768,859 |
| Dec 10, 2025 | 15.20 | 15.20 | 14.46 | 14.98 | 14.98 | -1.45% | 1,646,953 |
| Dec 9, 2025 | 15.00 | 15.50 | 14.92 | 15.20 | 15.20 | 1.00% | 3,256,000 |
| Dec 8, 2025 | 14.42 | 15.06 | 14.02 | 15.05 | 15.05 | 4.01% | 2,468,906 |
| 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 |