Winson Holdings Hong Kong Limited (HKG:6812)
Hong Kong
· Delayed Price · Currency is HKD 0.315
-0.005 (-1.56%)
Apr 27, 2026, 1:02 PM HKT
Winson Holdings Hong Kong Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 27, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 35,000 |
| Apr 24, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 23, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 22, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 10,000 |
| Apr 21, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Apr 20, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Apr 17, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | - | - |
| Apr 16, 2026 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 8.33% | 355,000 |
| Apr 15, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -4.76% | 40,000 |
| Apr 14, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.28% | 5,000 |
| Apr 13, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Apr 10, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.69% | 100,000 |
| Apr 9, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | 15,000 |
| Apr 8, 2026 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | - | - |
| Apr 2, 2026 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 12.28% | 65,000 |
| Apr 1, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 1.79% | 135,000 |
| Mar 31, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | - |
| Mar 30, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | -9.68% | 120,000 |
| Mar 27, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 26, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 25, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 24, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 235,000 |
| Mar 23, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 20, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 19, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | - |
| Mar 18, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -3.13% | - |
| Mar 17, 2026 | 0.33 | 0.33 | 0.33 | 0.32 | 0.32 | 6.67% | 5,000 |
| Mar 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 12, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 11, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 20,000 |
| Mar 10, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 9, 2026 | 0.27 | 0.27 | 0.27 | 0.30 | 0.30 | - | 10,000 |
| Mar 6, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 4, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 3, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Mar 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 27, 2026 | 0.26 | 0.31 | 0.25 | 0.30 | 0.30 | - | 390,000 |
| Feb 26, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 25, 2026 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | - | 80,000 |
| Feb 24, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 23, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -6.25% | - |
| Feb 20, 2026 | 0.25 | 0.32 | 0.25 | 0.32 | 0.32 | 8.47% | 85,000 |
| Feb 16, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Feb 13, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | - |
| Feb 12, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Feb 11, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -9.38% | 90,000 |
| Feb 10, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.92% | 2,105,000 |
| Feb 9, 2026 | 0.30 | 0.32 | 0.30 | 0.31 | 0.31 | 12.96% | 225,000 |
| Feb 6, 2026 | 0.30 | 0.30 | 0.25 | 0.27 | 0.27 | -6.90% | 55,000 |
| Feb 5, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | 11.54% | 150,000 |
| Feb 4, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 65,000 |
| Feb 3, 2026 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -3.57% | 250,000 |
| Feb 2, 2026 | 0.31 | 0.35 | 0.28 | 0.28 | 0.28 | -8.20% | 1,905,000 |
| Jan 30, 2026 | 0.24 | 0.31 | 0.24 | 0.31 | 0.31 | 29.79% | 1,855,000 |
| Jan 29, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 100,000 |
| Jan 28, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 27, 2026 | 0.23 | 0.23 | 0.23 | 0.24 | 0.24 | 6.33% | 95,000 |
| Jan 26, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jan 23, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | -7.92% | 55,000 |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 10.09% | 340,000 |
| Jan 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 3.81% | - |
| Jan 19, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | - | 655,000 |
| Jan 16, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -8.30% | 50,000 |
| Jan 15, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 14, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jan 13, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | - |
| Jan 12, 2026 | 0.22 | 0.23 | 0.21 | 0.23 | 0.23 | - | 135,000 |
| Jan 9, 2026 | 0.22 | 0.24 | 0.22 | 0.23 | 0.23 | -3.36% | 365,000 |
| Jan 8, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 14.42% | 1,015,000 |
| Jan 7, 2026 | 0.21 | 0.22 | 0.21 | 0.21 | 0.21 | - | 400,000 |
| Jan 6, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | 6.67% | 225,000 |
| Jan 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Jan 2, 2026 | 0.19 | 0.19 | 0.19 | 0.20 | 0.20 | - | 325,000 |
| Dec 31, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 685,000 |
| Dec 30, 2025 | 0.19 | 0.19 | 0.19 | 0.20 | 0.20 | 3.72% | 750,000 |
| Dec 29, 2025 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | -5.53% | 185,000 |
| Dec 24, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 23, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 22, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 19, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 18, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 17, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 16, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 0.51% | 70,000 |
| Dec 15, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 12, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 11, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | - |
| Dec 10, 2025 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 4.21% | 110,000 |
| Dec 9, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | - | 220,000 |
| Dec 8, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 1.60% | 130,000 |
| Dec 5, 2025 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.75% | 640,000 |
| Dec 4, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Dec 3, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | 451,494 |
| Dec 2, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Dec 1, 2025 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | 1.11% | 665,000 |
| Nov 28, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |
| Nov 27, 2025 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | - | - |