Winto Group (Holdings) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.430	0.465	0.420	0.450	4.010	58,808,000
2023-05-22	0.455	0.460	0.430	0.445	3.965	18,960,000
2023-05-19	0.430	0.465	0.420	0.445	3.965	14,896,000
2023-05-18	0.445	0.460	0.420	0.440	3.921	9,944,000
2023-05-17	0.425	0.450	0.420	0.450	4.010	3,208,400
2023-05-16	0.415	0.420	0.410	0.420	3.742	321,600
2023-05-15	0.405	0.440	0.385	0.425	3.787	5,144,000
2023-05-12	0.370	0.400	0.370	0.400	3.564	872,000
2023-05-11	0.355	0.380	0.340	0.370	3.297	3,520,000
2023-05-10	0.385	0.410	0.350	0.350	3.119	16,704,000
2023-05-09	0.370	0.450	0.370	0.375	3.341	134,554,000
2023-05-08	0.345	0.345	0.345	0.345	3.074	152,000
2023-05-05	0.345	0.345	0.345	0.345	3.074	378,000
2023-05-04	0.340	0.345	0.320	0.345	3.074	4,456,000
2023-05-03	0.350	0.355	0.335	0.335	2.985	4,168,000
2023-05-02	0.350	0.350	0.350	0.350	3.119	2,000,000
2023-04-28	0.390	0.395	0.330	0.375	3.341	6,968,000
2023-04-27	0.395	0.410	0.375	0.390	3.475	3,616,000
2023-04-26	0.395	0.395	0.395	0.395	3.520	80,000
2023-04-25	0.385	0.395	0.385	0.395	3.520	736,000
2023-04-24	0.385	0.385	0.385	0.385	3.430	8,000
2023-04-21	0.385	0.385	0.385	0.385	3.430	152,000
2023-04-20	0.355	0.365	0.355	0.365	3.252	40,400
2023-04-19	0.370	0.370	0.365	0.365	3.252	375,200
2023-04-18	0.375	0.375	0.375	0.375	3.341	216,000
2023-04-17	0.375	0.375	0.355	0.360	3.208	64,000
2023-04-14	0.375	0.375	0.375	0.375	3.341	0
2023-04-13	0.370	0.375	0.370	0.375	3.341	2,914,800
2023-04-12	0.370	0.375	0.370	0.370	3.297	247,600
2023-04-11	0.370	0.370	0.370	0.370	3.297	258,000
2023-04-06	0.360	0.375	0.360	0.375	3.341	864,000
2023-04-04	0.360	0.360	0.360	0.360	3.208	0
2023-04-03	0.355	0.375	0.350	0.360	3.208	1,088,000
2023-03-31	0.375	0.375	0.315	0.355	3.163	6,592,000
2023-03-30	0.375	0.375	0.375	0.375	3.341	232,000
2023-03-29	0.370	0.370	0.365	0.370	3.297	170,000
2023-03-28	0.365	0.370	0.365	0.370	3.297	8,000
2023-03-27	0.380	0.380	0.380	0.380	3.386	280,000
2023-03-24	0.380	0.380	0.375	0.380	3.386	3,557,200
2023-03-23	0.370	0.385	0.355	0.375	3.341	6,000,000
2023-03-22	0.355	0.370	0.345	0.370	3.297	189,600
2023-03-21	0.360	0.370	0.350	0.355	3.163	416,000
2023-03-20	0.350	0.375	0.335	0.370	3.297	1,012,000
2023-03-17	0.370	0.390	0.365	0.365	3.252	5,578,000
2023-03-16	0.340	0.390	0.340	0.365	3.252	11,828,000
2023-03-15	0.265	0.370	0.260	0.355	3.163	18,980,400
2023-03-14	0.189	0.285	0.189	0.265	2.361	6,304,800
2023-03-13	0.168	0.168	0.165	0.165	1.470	8,040,000
2023-03-10	0.170	0.175	0.168	0.168	1.497	1,926,800
2023-03-09	0.173	0.173	0.173	0.173	1.542	0
2023-03-08	0.174	0.174	0.173	0.173	1.542	104,800
2023-03-07	0.180	0.180	0.174	0.174	1.550	32,000
2023-03-06	0.180	0.180	0.180	0.180	1.604	0
2023-03-03	0.180	0.180	0.180	0.180	1.604	0
2023-03-02	0.171	0.180	0.160	0.180	1.604	120,000
2023-03-01	0.171	0.171	0.171	0.171	1.524	0
2023-02-28	0.171	0.171	0.171	0.171	1.524	0
2023-02-27	0.171	0.171	0.171	0.171	1.524	56,000
2023-02-24	0.171	0.171	0.171	0.171	1.524	28,000
2023-02-23	0.171	0.171	0.171	0.171	1.524	14,600

← NewerPage 15 of 21 · 1,234 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.