Winshine Science Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	0.026	0.027	0.023	0.024	12.169	3,856
2022-02-25	0.024	0.024	0.024	0.024	12.169	195
2022-02-24	0.026	0.026	0.026	0.026	12.906	0
2022-02-23	0.027	0.027	0.027	0.027	13.275	2,755
2022-02-22	0.027	0.027	0.026	0.027	13.644	8,037
2022-02-21	0.028	0.028	0.028	0.028	14.013	0
2022-02-18	0.028	0.028	0.028	0.028	14.013	0
2022-02-17	0.028	0.028	0.028	0.028	14.013	0
2022-02-16	0.028	0.028	0.028	0.028	14.013	2,386
2022-02-15	0.030	0.030	0.030	0.030	14.750	0
2022-02-14	0.031	0.031	0.031	0.031	15.488	3,156
2022-02-11	0.034	0.034	0.030	0.030	15.119	1,637
2022-02-10	0.029	0.031	0.028	0.030	14.750	14,047
2022-02-09	0.027	0.027	0.027	0.027	13.644	4,046
2022-02-08	0.027	0.027	0.027	0.027	13.644	0
2022-02-07	0.027	0.027	0.027	0.027	13.644	0
2022-02-04	0.027	0.027	0.027	0.027	13.644	379
2022-01-31	0.027	0.027	0.027	0.027	13.275	0
2022-01-28	0.026	0.027	0.026	0.027	13.275	813
2022-01-27	0.025	0.026	0.025	0.026	12.906	5,890
2022-01-26	0.026	0.027	0.024	0.025	12.538	21,195
2022-01-25	0.027	0.027	0.026	0.026	12.906	3,221
2022-01-24	0.027	0.027	0.026	0.027	13.644	4,197
2022-01-21	0.027	0.028	0.027	0.028	14.013	2,245
2022-01-20	0.027	0.027	0.027	0.027	13.644	3,557
2022-01-19	0.027	0.028	0.026	0.027	13.275	7,256
2022-01-18	0.027	0.027	0.026	0.027	13.275	1,334
2022-01-17	0.027	0.027	0.027	0.027	13.644	368
2022-01-14	0.027	0.027	0.027	0.027	13.644	520
2022-01-13	0.029	0.029	0.027	0.027	13.644	5,911
2022-01-12	0.028	0.030	0.028	0.029	14.381	5,987
2022-01-11	0.030	0.030	0.027	0.029	14.381	14,134
2022-01-10	0.029	0.035	0.027	0.030	14.750	170,587
2022-01-07	0.041	0.043	0.029	0.029	14.381	185,751
2022-01-06	0.041	0.042	0.038	0.041	20.281	3,438
2022-01-05	0.048	0.048	0.047	0.047	23.600	249
2022-01-04	0.047	0.047	0.047	0.047	23.231	0
2022-01-03	0.041	0.049	0.041	0.046	22.863	2,364
2021-12-31	0.039	0.041	0.038	0.041	20.281	1,149
2021-12-30	0.043	0.048	0.038	0.041	20.281	7,278
2021-12-29	0.041	0.041	0.041	0.041	20.650	0
2021-12-28	0.040	0.044	0.035	0.041	20.650	16,705
2021-12-24	0.038	0.038	0.036	0.038	19.175	3,297
2021-12-23	0.035	0.041	0.035	0.040	19.913	2,310
2021-12-22	0.038	0.041	0.035	0.038	18.806	10,728
2021-12-21	0.041	0.042	0.038	0.041	20.650	14,459
2021-12-20	0.044	0.047	0.037	0.042	21.019	41,415
2021-12-17	0.043	0.043	0.043	0.043	21.388	0
2021-12-16	0.047	0.049	0.041	0.043	21.388	5,781
2021-12-15	0.047	0.047	0.037	0.043	21.388	11,216
2021-12-14	0.047	0.048	0.047	0.047	23.231	21
2021-12-13	0.044	0.044	0.044	0.044	21.756	238
2021-12-10	0.044	0.044	0.044	0.044	22.125	976
2021-12-09	0.046	0.046	0.046	0.046	22.863	0
2021-12-08	0.044	0.046	0.044	0.046	22.863	379
2021-12-07	0.043	0.047	0.041	0.047	23.600	1,355
2021-12-06	0.047	0.052	0.047	0.048	23.969	184
2021-12-03	0.043	0.043	0.043	0.043	21.388	216
2021-12-02	0.047	0.047	0.047	0.047	23.600	0
2021-12-01	0.044	0.052	0.044	0.049	24.338	347

← NewerPage 20 of 21 · 1,232 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.