Winson Holdings Hong Kong Ltd 6812
HKEX · Hong Kong SAR China · Commercial Services
HKD 0.2450-0.01 (-2.00%)
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · HKD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | HKD 0.25 | -2.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 55.00K |
| 2026-09-30 | HKD 0.25 | +2.04% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 40.00K |
| 2026-09-29 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 10.00K |
| 2026-09-28 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 |
| 0 |
| 2026-09-25 | HKD 0.25 | -2.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 120.00K |
| 2026-09-24 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-09-23 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 245.00K |
| 2026-09-22 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 115.00K |
| 2026-09-21 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 95.00K |
| 2026-09-18 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 370.00K |
| 2026-09-17 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 380.00K |
| 2026-09-16 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 195.00K |
| 2026-09-15 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-09-14 | HKD 0.25 | -10.71% | HKD 0.26 | HKD 0.28 | HKD 0.25 | 2.17M |
| 2026-09-11 | HKD 0.28 | +12.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 20.00K |
| 2026-09-10 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-09-09 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-09-08 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-09-07 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-09-04 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 0 |
| 2026-09-03 | HKD 0.25 | 0.00% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 25.00K |
| 2026-09-02 | HKD 0.25 | +8.70% | HKD 0.25 | HKD 0.31 | HKD 0.25 | 255.00K |
| 2026-09-01 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-08-31 | HKD 0.23 | -2.13% | HKD 0.24 | HKD 0.24 | HKD 0.23 | 745.00K |
| 2026-08-28 | HKD 0.23 | +0.43% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 315.00K |
| 2026-08-27 | HKD 0.23 | +0.43% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-08-26 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.25 | HKD 0.23 | 45.00K |
| 2026-08-25 | HKD 0.23 | +0.43% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-08-24 | HKD 0.23 | -1.28% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-08-21 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-08-20 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-08-19 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-08-18 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-08-17 | HKD 0.23 | 0.00% | HKD 0.25 | HKD 0.23 | HKD 0.23 | 35.00K |
| 2026-08-14 | HKD 0.23 | 0.00% | HKD 0.23 | HKD 0.23 | HKD 0.23 | 0 |
| 2026-08-13 | HKD 0.23 | -7.84% | HKD 0.25 | HKD 0.25 | HKD 0.23 | 265.00K |
| 2026-08-12 | HKD 0.25 | -1.92% | HKD 0.25 | HKD 0.25 | HKD 0.25 | 145.00K |
| 2026-08-11 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 70.00K |
| 2026-08-10 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 45.00K |
| 2026-08-07 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-06 | HKD 0.26 | -1.89% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-05 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-04 | HKD 0.26 | +1.92% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-08-03 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-07-31 | HKD 0.26 | 0.00% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 0 |
| 2026-07-30 | HKD 0.26 | -5.45% | HKD 0.26 | HKD 0.26 | HKD 0.26 | 20.00K |
| 2026-07-29 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-28 | HKD 0.28 | -1.79% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-27 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-24 | HKD 0.28 | -1.75% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-23 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 35.00K |
| 2026-07-22 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-21 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-20 | HKD 0.28 | -1.72% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-07-17 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-16 | HKD 0.29 | +11.54% | HKD 0.26 | HKD 0.29 | HKD 0.25 | 310.00K |
| 2026-07-15 | HKD 0.26 | -5.45% | HKD 0.27 | HKD 0.27 | HKD 0.26 | 25.00K |
| 2026-07-14 | HKD 0.28 | -5.17% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 20.00K |
| 2026-07-13 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-10 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-09 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-08 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-07 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-06 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-03 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-07-02 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-06-30 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-06-29 | HKD 0.29 | 0.00% | HKD 0.27 | HKD 0.29 | HKD 0.27 | 185.00K |
| 2026-06-26 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-06-25 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-06-24 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-06-23 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-06-22 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-06-18 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-06-17 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-06-16 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-06-15 | HKD 0.29 | +1.75% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 5.00K |
| 2026-06-12 | HKD 0.28 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-06-11 | HKD 0.28 | -1.72% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 0 |
| 2026-06-10 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-06-09 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-06-08 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-06-05 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-06-04 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-06-03 | HKD 0.29 | 0.00% | HKD 0.28 | HKD 0.28 | HKD 0.28 | 20.00K |
| 2026-06-02 | HKD 0.29 | -1.69% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-06-01 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-05-29 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-05-28 | HKD 0.29 | 0.00% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |
| 2026-05-27 | HKD 0.29 | -1.67% | HKD 0.29 | HKD 0.29 | HKD 0.29 | 0 |