Winshine Science Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-17	0.015	0.016	0.014	0.016	7.744	1,551
2022-11-16	0.016	0.016	0.016	0.016	7.744	249
2022-11-15	0.016	0.016	0.016	0.016	7.744	3,449
2022-11-14	0.016	0.016	0.016	0.016	8.113	2,896
2022-11-11	0.016	0.016	0.015	0.015	7.375	6,519
2022-11-10	0.016	0.016	0.014	0.014	7.006	119
2022-11-09	0.016	0.016	0.016	0.016	7.744	0
2022-11-08	0.016	0.016	0.015	0.016	7.744	618
2022-11-07	0.016	0.016	0.016	0.016	7.744	0
2022-11-04	0.016	0.016	0.016	0.016	7.744	1,594
2022-11-03	0.017	0.017	0.014	0.016	7.744	4,458
2022-11-02	0.017	0.017	0.017	0.017	8.481	0
2022-11-01	0.017	0.017	0.017	0.017	8.481	0
2022-10-31	0.014	0.015	0.014	0.015	7.375	1,909
2022-10-28	0.015	0.015	0.013	0.014	7.006	3,004
2022-10-27	0.016	0.016	0.016	0.016	7.744	0
2022-10-26	0.016	0.016	0.015	0.015	7.375	1,648
2022-10-25	0.016	0.016	0.015	0.015	7.375	2,061
2022-10-24	0.016	0.017	0.016	0.017	8.481	520
2022-10-21	0.016	0.017	0.015	0.017	8.481	1,670
2022-10-20	0.013	0.018	0.013	0.017	8.481	542
2022-10-19	0.014	0.014	0.014	0.014	7.006	0
2022-10-18	0.014	0.015	0.013	0.014	7.006	4,577
2022-10-17	0.016	0.016	0.013	0.014	7.006	8,287
2022-10-14	0.018	0.018	0.015	0.016	8.113	1,507
2022-10-13	0.018	0.018	0.016	0.016	8.113	4,805
2022-10-12	0.018	0.018	0.015	0.016	7.744	54
2022-10-11	0.017	0.017	0.017	0.017	8.481	4,555
2022-10-10	0.018	0.018	0.018	0.018	8.850	0
2022-10-07	0.018	0.018	0.018	0.018	8.850	0
2022-10-06	0.018	0.018	0.018	0.018	8.850	0
2022-10-05	0.018	0.018	0.018	0.018	8.850	10
2022-10-03	0.017	0.018	0.017	0.018	8.850	618
2022-09-30	0.018	0.018	0.015	0.016	7.744	9,816
2022-09-29	0.016	0.018	0.016	0.018	8.850	1,637
2022-09-28	0.016	0.018	0.015	0.018	9.219	3,915
2022-09-27	0.016	0.017	0.014	0.017	8.481	9,632
2022-09-26	0.018	0.018	0.018	0.018	9.219	0
2022-09-23	0.017	0.017	0.016	0.017	8.481	3,134
2022-09-22	0.019	0.020	0.017	0.017	8.481	17,681
2022-09-21	0.020	0.020	0.020	0.020	9.956	0
2022-09-20	0.021	0.021	0.020	0.020	9.956	4,490
2022-09-19	0.019	0.021	0.019	0.020	9.956	932
2022-09-16	0.019	0.020	0.019	0.019	9.588	292
2022-09-15	0.021	0.021	0.021	0.021	10.325	0
2022-09-14	0.021	0.021	0.021	0.021	10.325	0
2022-09-13	0.019	0.021	0.018	0.021	10.694	17,106
2022-09-09	0.018	0.022	0.018	0.021	10.694	3,113
2022-09-08	0.019	0.021	0.018	0.021	10.325	86
2022-09-07	0.018	0.020	0.018	0.020	9.956	1,236
2022-09-06	0.021	0.021	0.021	0.021	10.325	0
2022-09-05	0.019	0.021	0.018	0.021	10.325	401
2022-09-02	0.021	0.021	0.021	0.021	10.694	0
2022-09-01	0.021	0.021	0.021	0.021	10.694	0
2022-08-31	0.020	0.020	0.020	0.020	9.956	21
2022-08-30	0.019	0.020	0.019	0.020	9.956	379
2022-08-29	0.019	0.019	0.018	0.018	9.219	9,610
2022-08-26	0.020	0.021	0.018	0.019	9.588	835
2022-08-25	0.018	0.019	0.018	0.019	9.588	9,263
2022-08-24	0.018	0.019	0.018	0.019	9.588	17,909

← NewerPage 17 of 21 · 1,231 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.