Winto Group (Holdings) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.230	0.247	0.196	0.197	1.755	72,104,000
2023-08-17	0.260	0.270	0.214	0.219	1.951	93,752,000
2023-08-16	0.180	0.255	0.161	0.255	2.272	195,086,765
2023-08-15	0.230	0.270	0.183	0.189	1.684	103,267,600
2023-08-14	0.290	0.315	0.216	0.229	2.040	141,986,000
2023-08-11	0.430	0.560	0.250	0.310	2.762	399,979,922
2023-08-10	0.270	0.455	0.246	0.420	3.742	449,716,085
2023-08-09	0.140	0.237	0.139	0.235	2.094	533,527,376
2023-08-08	0.100	0.144	0.098	0.132	1.176	592,711,300
2023-08-07	3.740	3.800	0.096	0.100	0.891	497,737,000
2023-08-04	3.620	3.860	3.500	3.790	33.770	11,043,600
2023-08-03	3.120	3.770	3.080	3.550	31.631	8,408,976
2023-08-02	3.000	3.120	2.890	3.120	27.800	30,720,000
2023-08-01	2.970	3.050	2.970	3.000	26.731	4,079,800
2023-07-31	2.920	2.990	2.850	2.970	26.464	3,587,600
2023-07-28	2.990	2.990	2.760	2.930	26.107	5,556,000
2023-07-27	2.660	2.850	2.570	2.850	25.394	56,373,600
2023-07-26	2.650	2.700	2.580	2.700	24.058	858,400
2023-07-25	2.630	2.700	2.600	2.670	23.790	1,862,495
2023-07-24	2.630	2.680	2.520	2.680	23.880	6,546,288
2023-07-21	2.600	2.750	2.590	2.680	23.880	25,471,600
2023-07-20	2.630	2.650	2.530	2.640	23.523	4,861,200
2023-07-19	2.550	2.680	2.440	2.630	23.434	19,530,800
2023-07-18	2.530	2.570	2.460	2.550	22.721	4,046,000
2023-07-14	2.580	2.620	2.540	2.570	22.899	5,522,000
2023-07-13	2.560	2.570	2.370	2.550	22.721	32,900,400
2023-07-12	2.630	2.630	2.450	2.470	22.008	2,730,000
2023-07-11	2.570	2.700	2.500	2.530	22.543	6,313,200
2023-07-10	2.560	2.580	2.380	2.500	22.276	3,992,800
2023-07-07	2.430	2.560	2.430	2.450	21.830	3,796,600
2023-07-06	2.340	2.610	2.280	2.380	21.206	6,903,200
2023-07-05	2.310	2.370	2.110	2.340	20.850	27,134,800
2023-07-04	2.340	2.340	2.260	2.300	20.494	4,133,600
2023-07-03	2.350	2.370	2.290	2.370	21.117	10,061,600
2023-06-30	2.290	2.370	2.260	2.350	20.939	7,400,400
2023-06-29	2.250	2.310	2.130	2.290	20.405	37,430,400
2023-06-28	2.220	2.240	2.150	2.190	19.514	6,230,400
2023-06-27	2.280	2.280	2.190	2.210	19.692	6,456,000
2023-06-26	2.210	2.370	2.160	2.280	20.315	4,469,600
2023-06-23	2.200	2.330	2.150	2.220	19.781	22,636,400
2023-06-21	2.090	2.250	1.970	2.200	19.603	26,555,100
2023-06-20	2.000	2.090	1.960	2.090	18.622	8,520,000
2023-06-19	1.970	1.970	1.900	1.970	17.553	7,002,800
2023-06-16	1.870	1.950	1.850	1.940	17.286	16,914,400
2023-06-15	1.780	1.880	1.700	1.870	16.662	55,513,600
2023-06-14	1.820	1.830	1.730	1.760	15.682	14,078,400
2023-06-13	1.900	1.900	1.690	1.800	16.039	24,549,800
2023-06-12	1.750	1.910	1.750	1.880	16.751	8,142,200
2023-06-09	1.600	1.790	1.600	1.750	15.593	7,647,200
2023-06-08	1.520	1.590	1.470	1.580	14.078	7,873,700
2023-06-07	1.480	1.520	1.370	1.520	13.544	96,064,400
2023-06-06	1.360	1.490	1.330	1.450	12.920	8,591,200
2023-06-05	1.100	1.360	1.100	1.350	12.029	8,151,600
2023-06-02	0.950	1.150	0.920	1.140	10.158	11,064,800
2023-06-01	0.850	0.950	0.840	0.950	8.465	6,941,200
2023-05-31	0.750	0.840	0.750	0.830	7.396	2,976,400
2023-05-30	0.680	0.790	0.620	0.770	6.861	3,361,200
2023-05-29	0.550	0.690	0.540	0.690	6.148	7,672,400
2023-05-25	0.510	0.580	0.510	0.560	4.990	3,120,000
2023-05-24	0.445	0.530	0.435	0.530	4.722	1,337,600

← NewerPage 14 of 21 · 1,229 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.