Winshine Science Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	0.560	0.560	0.530	0.550	5.500	5,204,192
2026-07-22	0.560	0.580	0.540	0.550	5.500	6,023,000
2026-07-21	0.510	0.570	0.510	0.560	5.600	11,708,992
2026-07-20	0.485	0.520	0.470	0.510	5.100	8,480,000
2026-07-17	0.460	0.495	0.460	0.480	4.800	35,298,530
2026-07-16	0.510	0.510	0.460	0.460	4.600	2,073,000
2026-07-15	0.530	0.530	0.490	0.495	4.950	1,146,000
2026-07-14	0.540	0.550	0.520	0.520	5.200	1,007,040
2026-07-13	0.530	0.550	0.520	0.550	5.500	859,000
2026-07-10	0.530	0.540	0.520	0.530	5.300	2,409,000
2026-07-09	0.540	0.550	0.510	0.530	5.300	7,029,000
2026-07-08	0.550	0.560	0.540	0.560	5.600	658,100
2026-07-07	0.510	0.550	0.500	0.550	5.500	722,000
2026-07-06	0.530	0.540	0.520	0.520	5.200	340,240
2026-07-03	0.520	0.550	0.520	0.530	5.300	2,491,000
2026-07-02	0.475	0.510	0.470	0.500	5.000	2,288,000
2026-06-30	0.510	0.510	0.450	0.485	4.850	706,000
2026-06-29	0.540	0.540	0.510	0.510	5.100	1,967,000
2026-06-26	0.550	0.610	0.520	0.540	5.400	6,080,800
2026-06-25	0.540	0.570	0.530	0.550	5.500	14,381,032
2026-06-24	0.530	0.560	0.520	0.550	5.500	7,487,400
2026-06-23	0.530	0.530	0.520	0.520	5.200	7,792,300
2026-06-22	0.520	0.560	0.520	0.540	5.400	6,178,000
2026-06-18	0.550	0.550	0.510	0.520	5.200	13,329,000
2026-06-17	0.540	0.560	0.530	0.550	5.500	3,248,000
2026-06-16	0.530	0.560	0.495	0.520	5.200	16,332,676
2026-06-15	0.570	0.570	0.540	0.560	5.600	1,208,000
2026-06-12	0.560	0.570	0.540	0.570	5.700	2,225,068
2026-06-11	0.530	0.580	0.510	0.550	5.500	5,985,760
2026-06-10	0.490	0.560	0.480	0.530	5.300	2,199,000
2026-06-09	0.490	0.510	0.470	0.490	4.900	926,646
2026-06-08	0.570	0.580	0.490	0.490	4.900	5,026,200
2026-06-05	0.600	0.620	0.570	0.570	5.700	1,055,000
2026-06-04	0.560	0.620	0.550	0.600	6.000	881,176
2026-06-03	0.540	0.590	0.540	0.570	5.700	497,000
2026-06-02	0.530	0.550	0.510	0.540	5.400	344,000
2026-06-01	0.490	0.540	0.490	0.530	5.300	914,100
2026-05-29	0.490	0.530	0.490	0.500	5.000	16,077,728
2026-05-28	0.495	0.530	0.470	0.500	5.000	618,420
2026-05-27	0.480	0.485	0.460	0.480	4.800	399,000
2026-05-26	0.475	0.500	0.435	0.485	4.850	684,000
2026-05-22	0.480	0.490	0.445	0.460	4.600	4,399,000
2026-05-21	0.475	0.530	0.435	0.475	4.750	1,396,000
2026-05-20	0.475	0.520	0.450	0.495	4.950	14,689,320
2026-05-19	0.455	0.480	0.455	0.475	4.750	2,169,724
2026-05-18	0.460	0.475	0.420	0.450	4.500	10,376,000
2026-05-15	0.410	0.465	0.340	0.460	4.600	13,605,657
2026-05-14	0.500	0.500	0.420	0.435	4.350	987,000
2026-05-13	0.400	0.450	0.390	0.450	4.500	6,638,000
2026-05-12	0.390	0.400	0.385	0.395	3.950	286,000
2026-05-11	0.385	0.400	0.380	0.385	3.850	217,000
2026-05-08	0.390	0.395	0.365	0.385	3.850	386,000
2026-05-07	0.375	0.390	0.370	0.390	3.900	165,056
2026-05-06	0.365	0.390	0.365	0.380	3.800	320,000
2026-05-05	0.355	0.365	0.340	0.360	3.600	281,200
2026-05-04	0.340	0.360	0.340	0.355	3.550	41,000
2026-04-30	0.360	0.360	0.350	0.355	3.550	60,000
2026-04-29	0.345	0.360	0.345	0.355	3.550	187,000
2026-04-28	0.355	0.355	0.340	0.350	3.500	76,840
2026-04-27	0.365	0.365	0.350	0.360	3.600	98,000

← NewerPage 2 of 21 · 1,230 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.