Winfull Group Holdings Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-03	0.315	0.330	0.315	0.325	0.325	122,400
2022-03-02	0.315	0.330	0.315	0.330	0.330	288,000
2022-03-01	0.305	0.330	0.305	0.315	0.315	161,636
2022-02-25	0.325	0.330	0.320	0.330	0.330	96,800
2022-02-23	0.325	0.350	0.315	0.325	0.325	4,000
2022-02-22	0.335	0.335	0.325	0.325	0.325	17,600
2022-02-21	0.325	0.340	0.310	0.325	0.325	4,000
2022-02-17	0.325	0.325	0.325	0.325	0.325	88,000
2022-02-16	0.320	0.320	0.320	0.320	0.320	11,200
2022-02-14	0.315	0.325	0.315	0.325	0.325	48,000
2022-02-11	0.320	0.320	0.320	0.320	0.320	38,400
2022-02-10	0.315	0.315	0.315	0.315	0.315	24,000
2022-02-09	0.320	0.340	0.315	0.320	0.320	6,400
2022-02-08	0.320	0.320	0.320	0.320	0.320	88,000
2022-02-07	0.310	0.315	0.310	0.315	0.315	60,000
2022-01-28	0.330	0.330	0.320	0.320	0.320	122,400
2022-01-27	0.305	0.305	0.305	0.305	0.305	54,400
2022-01-25	0.300	0.310	0.300	0.310	0.310	144,000
2022-01-24	0.305	0.310	0.295	0.305	0.305	3,200
2022-01-20	0.300	0.310	0.300	0.305	0.305	116,800
2022-01-19	0.295	0.300	0.295	0.300	0.300	176,000
2022-01-14	0.305	0.315	0.300	0.305	0.305	1,600
2022-01-13	0.295	0.305	0.295	0.305	0.305	36,000
2022-01-12	0.300	0.300	0.300	0.300	0.300	14,400
2022-01-11	0.300	0.300	0.300	0.300	0.300	12,800
2022-01-10	0.295	0.310	0.295	0.310	0.310	38,400
2022-01-07	0.310	0.310	0.305	0.310	0.310	193,600
2022-01-06	0.300	0.300	0.300	0.300	0.300	16,000
2022-01-05	0.305	0.310	0.305	0.310	0.310	24,000
2022-01-04	0.300	0.310	0.290	0.310	0.310	381,600
2022-01-03	0.290	0.305	0.290	0.305	0.305	124,800
2021-12-31	0.280	0.280	0.280	0.280	0.280	18,400
2021-12-30	0.295	0.310	0.280	0.295	0.295	2,400
2021-12-29	0.285	0.295	0.285	0.295	0.295	120,000
2021-12-28	0.285	0.310	0.285	0.285	0.285	7,200
2021-12-24	0.285	0.285	0.285	0.285	0.285	12,800
2021-12-23	0.285	0.285	0.285	0.285	0.285	16,000
2021-12-22	0.280	0.285	0.280	0.285	0.285	10,400
2021-12-20	0.290	0.290	0.285	0.285	0.285	31,200
2021-12-17	0.290	0.290	0.290	0.290	0.290	8,000
2021-12-16	0.285	0.285	0.280	0.285	0.285	380,000
2021-12-15	0.285	0.285	0.285	0.285	0.285	173,600
2021-12-14	0.290	0.290	0.290	0.290	0.290	92,800
2021-12-13	0.290	0.290	0.285	0.290	0.290	484,000
2021-12-10	0.290	0.290	0.285	0.290	0.290	208,000
2021-12-09	0.290	0.290	0.285	0.290	0.290	227,200
2021-12-08	0.285	0.300	0.285	0.290	0.290	620,000
2021-12-07	0.285	0.285	0.285	0.285	0.285	9,600
2021-12-06	0.290	0.295	0.285	0.295	0.295	200,000
2021-12-03	0.295	0.300	0.290	0.300	0.300	222,000
2021-12-02	0.300	0.305	0.300	0.300	0.300	184,000
2021-12-01	0.315	0.315	0.315	0.315	0.315	113,600
2021-11-30	0.305	0.320	0.290	0.315	0.315	191,200
2021-11-29	0.290	0.290	0.290	0.290	0.290	24,800
2021-11-26	0.310	0.310	0.300	0.305	0.305	320,000
2021-11-25	0.320	0.330	0.320	0.320	0.320	18,400
2021-11-24	0.320	0.320	0.310	0.310	0.310	58,400
2021-11-22	0.315	0.315	0.315	0.315	0.315	32,000
2021-11-18	0.310	0.315	0.310	0.315	0.315	16,800
2021-11-17	0.320	0.325	0.320	0.325	0.325	76,000

← NewerPage 19 of 20 · 1,157 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.