Winshine Science Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	0.360	0.365	0.345	0.360	3.600	125,000
2026-04-23	0.360	0.365	0.335	0.360	3.600	289,040
2026-04-22	0.345	0.375	0.345	0.360	3.600	476,144
2026-04-21	0.320	0.330	0.300	0.330	3.300	103,000
2026-04-20	0.310	0.310	0.300	0.310	3.100	61,000
2026-04-17	0.315	0.330	0.300	0.310	3.100	140,000
2026-04-16	0.315	0.330	0.315	0.330	3.300	154,000
2026-04-15	0.320	0.335	0.320	0.325	3.250	16,000
2026-04-14	0.320	0.335	0.305	0.335	3.350	97,080
2026-04-13	0.325	0.335	0.320	0.325	3.250	63,000
2026-04-10	0.330	0.345	0.330	0.345	3.450	13,000
2026-04-09	0.335	0.350	0.335	0.345	3.450	36,000
2026-04-08	0.345	0.365	0.325	0.345	3.450	209,000
2026-04-02	0.285	0.345	0.285	0.335	3.350	224,000
2026-04-01	0.290	0.310	0.280	0.295	2.950	253,000
2026-03-31	0.325	0.325	0.285	0.295	2.950	497,000
2026-03-30	0.320	0.340	0.315	0.315	3.150	273,000
2026-03-27	0.340	0.340	0.325	0.335	3.350	29,624
2026-03-26	0.340	0.340	0.330	0.340	3.400	52,000
2026-03-25	0.340	0.365	0.335	0.350	3.500	114,000
2026-03-24	0.355	0.355	0.330	0.335	3.350	138,000
2026-03-23	0.360	0.375	0.330	0.335	3.350	366,032
2026-03-20	0.350	0.375	0.350	0.360	3.600	195,000
2026-03-19	0.355	0.365	0.350	0.350	3.500	136,000
2026-03-18	0.350	0.380	0.330	0.365	3.650	663,000
2026-03-17	0.385	0.395	0.335	0.360	3.600	680,000
2026-03-16	0.385	0.410	0.370	0.395	3.950	379,000
2026-03-13	0.460	0.460	0.380	0.395	3.950	784,440
2026-03-12	0.500	0.500	0.450	0.460	4.600	703,000
2026-03-11	0.425	0.500	0.415	0.500	5.000	599,400
2026-03-10	0.420	0.440	0.400	0.425	4.250	574,000
2026-03-09	0.390	0.420	0.375	0.420	4.200	533,000
2026-03-06	0.360	0.415	0.360	0.400	4.000	1,117,600
2026-03-05	0.355	0.360	0.330	0.355	3.550	414,272
2026-03-04	0.320	0.375	0.315	0.355	3.550	1,639,000
2026-03-03	0.315	0.315	0.290	0.310	3.100	233,200
2026-03-02	0.295	0.320	0.280	0.300	3.000	216,000
2026-02-27	0.320	0.330	0.295	0.300	3.000	489,720
2026-02-26	0.340	0.340	0.315	0.315	3.150	339,000
2026-02-25	0.350	0.365	0.345	0.345	3.450	206,024
2026-02-24	0.340	0.360	0.315	0.350	3.500	817,640
2026-02-23	0.300	0.345	0.295	0.340	3.400	1,080,048
2026-02-20	0.305	0.320	0.290	0.300	3.000	116,000
2026-02-16	0.300	0.300	0.300	0.300	3.000	0
2026-02-13	0.285	0.295	0.270	0.295	2.950	406,000
2026-02-12	0.315	0.315	0.285	0.300	3.000	486,576
2026-02-11	0.305	0.330	0.300	0.300	3.000	605,296
2026-02-10	0.285	0.310	0.265	0.305	3.050	2,349,000
2026-02-09	0.255	0.280	0.250	0.280	2.800	1,477,016
2026-02-06	0.248	0.255	0.240	0.242	2.420	474,328
2026-02-05	0.229	0.247	0.229	0.247	2.470	917,000
2026-02-04	0.230	0.238	0.222	0.229	2.290	306,000
2026-02-03	0.240	0.242	0.209	0.230	2.300	1,123,001
2026-02-02	0.212	0.245	0.210	0.230	2.300	873,256
2026-01-30	0.215	0.220	0.212	0.212	2.120	154,000
2026-01-29	0.220	0.233	0.202	0.215	2.150	775,000
2026-01-28	0.236	0.246	0.215	0.225	2.250	509,856
2026-01-27	0.232	0.242	0.226	0.236	2.360	729,000
2026-01-26	0.225	0.235	0.205	0.228	2.280	565,456
2026-01-23	0.245	0.270	0.212	0.223	2.230	1,377,000

← NewerPage 3 of 5 · 245 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.