Winto Group (Holdings) Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	0.340	0.350	0.315	0.345	0.307	236,000
2025-02-07	0.360	0.375	0.350	0.360	0.321	80,000
2025-02-06	0.360	0.360	0.350	0.350	0.312	32,000
2025-02-05	0.415	0.420	0.415	0.420	0.374	24,000
2025-02-04	0.415	0.420	0.410	0.420	0.374	51,200
2025-02-03	0.430	0.430	0.410	0.415	0.370	27,200
2025-01-28	0.415	0.415	0.410	0.410	0.365	40,000
2025-01-27	0.415	0.415	0.370	0.405	0.361	288,000
2025-01-24	0.390	0.425	0.375	0.375	0.334	167,680
2025-01-23	0.415	0.435	0.380	0.420	0.374	350,400
2025-01-22	0.405	0.405	0.355	0.365	0.325	59,200
2025-01-21	0.420	0.425	0.395	0.400	0.356	1,002,400
2025-01-20	0.390	0.395	0.355	0.390	0.348	2,041,600
2025-01-17	0.360	0.365	0.355	0.365	0.325	2,137,000
2025-01-16	0.340	0.355	0.325	0.355	0.316	178,400
2025-01-15	0.320	0.350	0.320	0.340	0.303	145,726
2025-01-14	0.325	0.325	0.320	0.320	0.285	8,000
2025-01-13	0.330	0.330	0.315	0.325	0.290	24,000
2025-01-10	0.325	0.325	0.320	0.325	0.290	42,400
2025-01-09	0.370	0.370	0.345	0.345	0.307	239,600
2025-01-08	0.290	0.360	0.290	0.360	0.321	427,200
2025-01-07	0.280	0.310	0.260	0.310	0.276	118,400
2025-01-06	0.280	0.280	0.270	0.280	0.250	95,200
2025-01-03	0.280	0.280	0.280	0.280	0.250	240
2025-01-02	0.246	0.280	0.246	0.280	0.250	32,800
2024-12-31	0.280	0.280	0.280	0.280	0.250	80,000
2024-12-30	0.280	0.280	0.280	0.280	0.250	0
2024-12-27	0.300	0.300	0.280	0.290	0.258	435,200
2024-12-24	0.310	0.310	0.275	0.300	0.267	23,200
2024-12-23	0.320	0.320	0.300	0.310	0.276	20,000
2024-12-20	0.295	0.320	0.295	0.320	0.285	11,200
2024-12-19	0.325	0.325	0.285	0.295	0.263	8,800
2024-12-18	0.300	0.325	0.300	0.325	0.290	1,910,400
2024-12-17	0.300	0.330	0.300	0.315	0.281	44,000
2024-12-16	0.310	0.330	0.310	0.330	0.294	74,720
2024-12-13	0.310	0.315	0.310	0.310	0.276	92,000
2024-12-12	0.300	0.370	0.285	0.310	0.276	416,400
2024-12-11	0.035	0.037	0.033	0.035	0.312	4,964,000
2024-12-10	0.036	0.037	0.033	0.036	0.321	8,640,000
2024-12-09	0.038	0.038	0.036	0.036	0.321	1,912,000
2024-12-06	0.037	0.039	0.035	0.039	0.348	8,624,000
2024-12-05	0.040	0.042	0.035	0.036	0.321	6,468,800
2024-12-04	0.040	0.041	0.038	0.039	0.348	1,184,000
2024-12-03	0.041	0.042	0.039	0.042	0.374	2,120,000
2024-12-02	0.042	0.044	0.042	0.044	0.392	418,400
2024-11-29	0.043	0.043	0.042	0.042	0.374	24,000
2024-11-28	0.041	0.043	0.040	0.041	0.365	344,000
2024-11-27	0.042	0.043	0.041	0.043	0.383	1,016,000
2024-11-26	0.042	0.043	0.040	0.040	0.356	3,680,000
2024-11-25	0.041	0.044	0.040	0.044	0.392	1,216,000
2024-11-22	0.041	0.042	0.041	0.042	0.374	886,000
2024-11-21	0.042	0.044	0.041	0.043	0.383	2,856,000
2024-11-20	0.043	0.045	0.041	0.045	0.401	1,523,600
2024-11-19	0.041	0.043	0.041	0.041	0.365	339,600
2024-11-18	0.042	0.044	0.041	0.042	0.374	3,512,000
2024-11-15	0.041	0.046	0.041	0.046	0.410	3,056,000
2024-11-14	0.043	0.044	0.041	0.044	0.392	2,480,000
2024-11-13	0.045	0.047	0.043	0.046	0.410	13,760,400
2024-11-12	0.050	0.055	0.046	0.049	0.437	8,544,400
2024-11-11	0.049	0.062	0.046	0.055	0.490	48,616,000

← NewerPage 8 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.