Winfull Group Holdings Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	0.300	0.345	0.290	0.345	0.345	602,400
2022-06-15	0.290	0.290	0.285	0.290	0.290	25,600
2022-06-13	0.290	0.300	0.285	0.290	0.290	800
2022-06-10	0.290	0.290	0.290	0.290	0.290	16,800
2022-06-09	0.290	0.295	0.290	0.295	0.295	9,600
2022-06-08	0.300	0.300	0.300	0.300	0.300	144,000
2022-06-06	0.295	0.305	0.290	0.295	0.295	1,600
2022-06-02	0.290	0.295	0.290	0.295	0.295	16,000
2022-06-01	0.295	0.295	0.290	0.290	0.290	105,600
2022-05-31	0.295	0.300	0.290	0.300	0.300	152,800
2022-05-30	0.310	0.310	0.295	0.300	0.300	64,000
2022-05-27	0.310	0.310	0.290	0.300	0.300	50,400
2022-05-26	0.305	0.310	0.305	0.310	0.310	23,200
2022-05-24	0.315	0.315	0.310	0.310	0.310	140,000
2022-05-23	0.310	0.310	0.310	0.310	0.310	13,600
2022-05-20	0.320	0.320	0.320	0.320	0.320	16,000
2022-05-18	0.315	0.315	0.315	0.315	0.315	9,600
2022-05-17	0.315	0.315	0.310	0.310	0.310	36,000
2022-05-16	0.310	0.330	0.305	0.310	0.310	800
2022-05-13	0.310	0.310	0.310	0.310	0.310	27,200
2022-05-12	0.310	0.310	0.305	0.310	0.310	48,000
2022-05-11	0.315	0.330	0.305	0.315	0.315	1,600
2022-05-10	0.315	0.315	0.315	0.315	0.315	8,000
2022-05-06	0.315	0.335	0.315	0.315	0.315	9,600
2022-05-05	0.315	0.315	0.315	0.315	0.315	18,400
2022-05-04	0.320	0.325	0.320	0.325	0.325	16,800
2022-05-03	0.325	0.325	0.320	0.325	0.325	36,000
2022-04-29	0.330	0.330	0.325	0.325	0.325	126,400
2022-04-28	0.330	0.330	0.320	0.325	0.325	158,400
2022-04-27	0.325	0.330	0.315	0.330	0.330	104,000
2022-04-26	0.310	0.325	0.310	0.325	0.325	181,600
2022-04-25	0.310	0.310	0.305	0.305	0.305	29,600
2022-04-22	0.310	0.325	0.310	0.325	0.325	71,200
2022-04-21	0.310	0.315	0.305	0.315	0.315	95,200
2022-04-20	0.320	0.320	0.320	0.320	0.320	102,400
2022-04-19	0.310	0.320	0.300	0.320	0.320	194,400
2022-04-14	0.325	0.325	0.310	0.325	0.325	356,000
2022-04-13	0.320	0.320	0.320	0.320	0.320	88,000
2022-04-12	0.300	0.320	0.300	0.320	0.320	107,200
2022-04-11	0.305	0.310	0.305	0.310	0.310	13,600
2022-04-07	0.320	0.320	0.320	0.320	0.320	96,000
2022-04-06	0.315	0.315	0.305	0.305	0.305	96,000
2022-04-04	0.320	0.320	0.315	0.320	0.320	203,200
2022-04-01	0.300	0.310	0.295	0.300	0.300	2,400
2022-03-31	0.300	0.305	0.285	0.300	0.300	272,054
2022-03-30	0.300	0.300	0.300	0.300	0.300	67,200
2022-03-29	0.305	0.320	0.300	0.305	0.305	800
2022-03-28	0.305	0.305	0.305	0.305	0.305	8,000
2022-03-25	0.320	0.320	0.300	0.300	0.300	76,000
2022-03-23	0.310	0.310	0.310	0.310	0.310	60,000
2022-03-22	0.305	0.305	0.305	0.305	0.305	52,800
2022-03-21	0.320	0.320	0.305	0.310	0.310	234,400
2022-03-18	0.305	0.305	0.295	0.295	0.295	388,000
2022-03-17	0.320	0.320	0.305	0.305	0.305	235,200
2022-03-16	0.285	0.315	0.285	0.315	0.315	61,600
2022-03-15	0.300	0.300	0.285	0.285	0.285	168,000
2022-03-10	0.300	0.300	0.300	0.300	0.300	95,200
2022-03-08	0.300	0.300	0.300	0.300	0.300	9,600
2022-03-07	0.310	0.310	0.290	0.300	0.300	276,800
2022-03-04	0.315	0.320	0.315	0.320	0.320	97,600

← NewerPage 18 of 20 · 1,153 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.