Skip to main content
Winto Group (Holdings) Limited (HKG:8238)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
0.132
0.00 (0.00%)
Apr 29, 2026, 2:38 PM HKT

Winto Group (Holdings) Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.130.140.120.130.13-806,400
Apr 28, 20260.140.140.130.130.13-2.22%664,800
Apr 27, 20260.140.140.140.140.14-0.74%320,000
Apr 24, 20260.140.140.140.140.14-0.73%230,000
Apr 23, 20260.140.140.140.140.14-128,000
Apr 22, 20260.140.140.140.140.14--
Apr 21, 20260.140.140.140.140.140.74%736,000
Apr 20, 20260.140.140.140.140.14-4.23%164,000
Apr 17, 20260.140.140.140.140.140.71%152,000
Apr 16, 20260.140.140.140.140.142.92%1,120,000
Apr 15, 20260.140.140.140.140.14-0.72%1,120,000
Apr 14, 20260.140.140.140.140.14-2.82%418,400
Apr 13, 20260.140.140.130.140.14-378,582
Apr 10, 20260.140.140.140.140.141.43%528,000
Apr 9, 20260.140.140.140.140.14-1,104,000
Apr 8, 20260.140.140.140.140.141.45%1,124,800
Apr 2, 20260.140.140.140.140.142.22%1,000,000
Apr 1, 20260.140.140.130.140.14-19,760,000
Mar 31, 20260.140.140.140.140.14-2.17%920,000
Mar 30, 20260.140.140.140.140.14-0.72%1,456,000
Mar 27, 20260.140.140.140.140.14-1,952,000
Mar 26, 20260.140.140.140.140.14-2,504,000
Mar 25, 20260.140.140.140.140.140.72%996,000
Mar 24, 20260.140.140.140.140.14-352,000
Mar 23, 20260.140.140.130.140.14-1.43%2,472,000
Mar 20, 20260.180.190.130.140.14-23.50%23,568,000
Mar 19, 20260.180.190.180.180.18-1,888,000
Mar 18, 20260.180.190.180.180.18-0.54%3,104,000
Mar 17, 20260.250.270.160.180.18-30.57%52,789,610
Mar 16, 20260.310.310.250.270.27-13.11%5,344,400
Mar 13, 20260.300.310.300.310.31-1,405,600
Mar 12, 20260.310.310.310.310.31-1.61%282,400
Mar 11, 20260.310.320.300.310.31-1.59%2,573,600
Mar 10, 20260.320.320.320.320.321.61%178,400
Mar 9, 20260.320.330.310.310.31-3.13%280,000
Mar 6, 20260.320.320.310.320.324.92%464,000
Mar 5, 20260.310.330.310.310.31-4.69%480,000
Mar 4, 20260.330.330.310.320.32-3.03%360,800
Mar 3, 20260.330.330.310.330.333.13%880,000
Mar 2, 20260.330.330.300.320.32-4.48%880,800
Feb 27, 20260.330.340.320.340.346.35%729,600
Feb 26, 20260.330.340.310.320.323.28%296,800
Feb 25, 20260.330.330.290.310.31-6.15%584,000
Feb 24, 20260.330.330.290.330.33-1,096,000
Feb 23, 20260.310.340.310.330.338.33%886,400
Feb 20, 20260.260.340.260.300.3015.38%3,377,120
Feb 16, 20260.240.280.240.260.2611.59%1,043,200
Feb 13, 20260.230.230.230.230.232.64%161,680
Feb 12, 20260.230.230.230.230.23-32,000
Feb 11, 20260.230.240.220.230.232.25%337,600
Feb 10, 20260.220.230.220.220.222.30%760,000
Feb 9, 20260.260.260.220.220.22-5.65%4,509,440
Feb 6, 20260.230.240.230.230.23-544,000
Feb 5, 20260.220.230.220.230.234.55%544,520
Feb 4, 20260.230.230.220.220.22-2.22%1,734,560
Feb 3, 20260.230.230.210.230.23-2.17%1,936,420
Feb 2, 20260.230.240.230.230.23-539,840
Jan 30, 20260.240.240.230.230.23-5.35%481,600
Jan 29, 20260.240.250.230.240.246.11%952,000
Jan 28, 20260.230.230.220.230.23-300,000
Jan 27, 20260.230.240.220.230.23-4.58%704,800
Jan 26, 20260.220.240.220.240.248.60%1,340,800
Jan 23, 20260.230.240.220.220.22-3.07%923,200
Jan 22, 20260.260.270.210.230.23-8.80%2,347,200
Jan 21, 20260.230.270.220.250.2516.82%1,544,000
Jan 20, 20260.220.230.210.210.21-8.55%656,000
Jan 19, 20260.230.230.220.230.21-0.43%584,000
Jan 16, 20260.230.240.220.240.21-0.84%711,680
Jan 15, 20260.230.240.230.240.21-0.42%296,000
Jan 14, 20260.240.240.230.240.21-328,000
Jan 13, 20260.230.240.220.240.21-1,136,000
Jan 12, 20260.230.240.230.240.21-129,600
Jan 9, 20260.230.240.230.240.211.28%568,480
Jan 8, 20260.230.240.230.240.213.98%202,400
Jan 7, 20260.230.230.220.230.200.44%360,000
Jan 6, 20260.230.230.230.230.20-140,800
Jan 5, 20260.220.230.220.230.201.35%264,000
Jan 2, 20260.230.230.220.220.20-3.90%296,000
Dec 31, 20250.230.230.230.230.21-80,000
Dec 30, 20250.230.240.230.230.21-288,000
Dec 29, 20250.230.230.230.230.210.43%156,800
Dec 24, 20250.220.230.220.230.20-17,600
Dec 23, 20250.230.240.230.230.20-3.36%128,040
Dec 22, 20250.210.210.210.240.21--
Dec 19, 20250.250.260.220.240.21-0.83%401,600
Dec 18, 20250.230.240.220.240.21-368,000
Dec 17, 20250.210.210.210.240.21-5,600
Dec 16, 20250.210.210.210.240.21--
Dec 15, 20250.240.240.240.240.21-632,000
Dec 12, 20250.210.210.210.240.21--
Dec 11, 20250.240.240.240.240.21-4.00%15,200
Dec 10, 20250.260.260.250.250.22-1.96%1,408,800
Dec 9, 20250.240.260.240.260.23-440,000
Dec 8, 20250.260.260.260.260.23-800,000
Dec 5, 20250.220.260.220.260.23-1.92%208,000
Dec 4, 20250.230.230.230.260.23-1.89%-
Dec 3, 20250.270.270.270.270.241.92%42,400
Dec 2, 20250.270.270.250.260.23-3.70%3,148,800
Dec 1, 20250.260.270.260.270.248.00%448,000
Nov 28, 20250.260.260.250.250.22-1.96%240,000