Winshine Science Co. Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.070	1.265	0.735	0.800	0.800	13,048,999
2026-10-15	0.615	1.160	0.560	1.065	1.065	18,875,584
2026-10-14	0.440	0.630	0.440	0.615	0.615	25,865,000
2026-10-13	0.445	0.445	0.430	0.440	0.440	2,170,000
2026-10-12	0.410	0.465	0.410	0.445	0.445	19,736,000
2026-10-09	0.410	0.430	0.405	0.410	0.410	492,000
2026-10-08	0.415	0.420	0.410	0.410	0.410	354,000
2026-10-07	0.420	0.450	0.410	0.415	0.415	1,016,760
2026-10-06	0.425	0.425	0.405	0.415	0.415	446,000
2026-10-05	0.420	0.450	0.410	0.425	0.425	1,761,000
2026-10-02	0.420	0.420	0.400	0.405	0.405	758,000
2026-09-30	0.430	0.440	0.425	0.435	0.435	382,000
2026-09-29	0.415	0.435	0.410	0.435	0.435	1,391,200
2026-09-28	0.400	0.420	0.400	0.415	0.415	1,487,000
2026-09-25	0.400	0.405	0.395	0.405	0.405	483,000
2026-09-24	0.415	0.415	0.405	0.405	0.405	366,000
2026-09-23	0.410	0.420	0.405	0.415	0.415	147,000
2026-09-22	0.410	0.425	0.410	0.410	0.410	1,943,000
2026-09-21	0.415	0.415	0.405	0.410	0.410	1,152,000
2026-09-18	0.400	0.415	0.400	0.415	0.415	431,000
2026-09-17	0.405	0.415	0.395	0.410	0.410	2,714,248
2026-09-16	0.405	0.420	0.395	0.405	0.405	5,201,000
2026-09-15	0.390	0.405	0.390	0.405	0.405	1,597,000
2026-09-14	0.385	0.400	0.385	0.400	0.400	2,438,192
2026-09-11	0.410	0.410	0.395	0.400	0.400	3,112,000
2026-09-10	0.400	0.415	0.400	0.410	0.410	2,281,000
2026-09-09	0.400	0.410	0.400	0.405	0.405	554,000
2026-09-08	0.390	0.410	0.390	0.405	0.405	1,787,000
2026-09-07	0.400	0.410	0.380	0.395	0.395	2,726,000
2026-09-04	0.415	0.415	0.400	0.405	0.405	2,398,000
2026-09-03	0.425	0.430	0.400	0.415	0.415	2,327,000
2026-09-02	0.400	0.440	0.400	0.425	0.425	2,733,000
2026-09-01	0.395	0.470	0.385	0.400	0.400	14,113,000
2026-08-31	0.405	0.425	0.380	0.390	0.390	4,300,000
2026-08-28	0.420	0.440	0.405	0.405	0.405	4,848,000
2026-08-27	0.405	0.465	0.405	0.425	0.425	10,525,091
2026-08-26	0.420	0.440	0.405	0.420	0.420	6,914,900
2026-08-25	0.400	0.500	0.400	0.430	0.430	32,159,072
2026-08-24	0.790	0.790	0.350	0.420	0.420	80,722,594
2026-08-21	6.180	6.220	0.900	0.925	0.925	27,496,520
2026-08-20	5.750	6.360	5.710	6.180	6.180	21,728,236
2026-08-19	5.740	5.795	5.680	5.760	5.760	16,935,400
2026-08-18	5.780	5.790	5.700	5.740	5.740	9,420,330
2026-08-17	5.835	5.890	5.700	5.800	5.800	13,847,000
2026-08-14	5.720	5.850	5.665	5.850	5.850	13,954,000
2026-08-13	5.710	5.770	5.650	5.770	5.770	17,290,400
2026-08-12	5.710	5.860	5.530	5.720	5.720	15,308,360
2026-08-11	5.800	5.900	5.670	5.705	5.705	23,933,049
2026-08-10	5.840	6.665	5.700	5.710	5.710	6,413,500
2026-08-07	5.910	6.000	5.650	5.840	5.840	2,959,000
2026-08-06	5.410	5.915	5.410	5.915	5.915	6,632,692
2026-08-05	5.505	5.600	5.475	5.500	5.500	14,197,708
2026-08-04	5.410	5.750	5.410	5.550	5.550	10,793,800
2026-08-03	5.500	5.550	5.380	5.405	5.405	4,021,000
2026-07-31	5.380	5.630	5.300	5.630	5.630	3,025,000
2026-07-30	5.380	5.380	5.280	5.380	5.380	6,457,056
2026-07-29	5.330	5.390	5.250	5.380	5.380	3,412,000
2026-07-28	5.680	5.680	5.220	5.330	5.330	10,821,120
2026-07-27	5.680	5.790	5.400	5.690	5.690	6,354,000
2026-07-24	5.500	5.680	5.030	5.680	5.680	1,914,016

Page 1 of 2 · 64 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.