UK markets closed

Winshine Science Company Limited (0209.HK)

HKSE - HKSE Delayed price. Currency in HKD
Add to watchlist
0.2200.000 (0.00%)
At close: 03:04PM HKT
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in HKDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.1810.2200.1800.2200.220110,000
27 Jun 20240.2200.2200.2200.2200.220-
26 Jun 20240.2200.2200.2200.2200.220-
25 Jun 20240.2200.2200.2200.2200.220-
24 Jun 20240.2200.2200.2200.2200.22016,560
21 Jun 20240.2400.2400.2400.2400.24030,000
20 Jun 20240.2500.2500.2500.2500.250-
19 Jun 20240.2420.2420.2420.2420.242-
18 Jun 20240.2300.2420.2300.2420.24269,280
17 Jun 20240.2300.2380.2300.2380.238110,000
14 Jun 20240.2170.2300.2170.2300.23031,840
13 Jun 20240.2480.2480.2200.2200.22024,000
12 Jun 20240.2400.2400.2400.2400.240-
11 Jun 20240.2400.2400.2400.2400.240-
07 Jun 20240.2400.2400.2400.2400.240-
06 Jun 20240.2700.2700.2700.2700.270-
05 Jun 20240.2700.2700.2700.2700.27032,000
04 Jun 20240.2800.2800.2800.2800.280-
03 Jun 20240.2800.2800.2800.2800.280-
31 May 20240.2800.2800.2800.2800.280-
30 May 20240.2800.2800.2800.2800.280-
29 May 20240.2800.2800.2800.2800.280-
28 May 20240.2800.2800.2800.2800.280-
27 May 20240.2800.2800.2800.2800.2806,000
24 May 20240.2800.2800.2800.2800.280-
24 May 20241:5 Stock split
23 May 20240.2700.2900.2500.2800.28058,160
22 May 20240.2750.2800.2650.2700.27068,000
21 May 20240.2900.2900.2900.2900.290-
20 May 20240.2800.2900.2700.2900.290118,640
17 May 20240.2950.3100.2950.3100.31016,000
16 May 20240.2700.3000.2700.2950.29542,240
14 May 20240.2400.2650.2400.2500.25054,640
13 May 20240.2550.2550.2550.2550.255-
10 May 20240.2550.2550.2550.2550.255-
09 May 20240.2550.2550.2550.2550.255-
08 May 20240.2450.2550.2450.2550.255190,000
07 May 20240.2550.2550.2400.2500.2507,240
06 May 20240.2450.2950.2450.2700.270192,720
03 May 20240.2950.2950.2950.2950.295-
02 May 20240.2800.2950.2800.2950.2956,000
30 Apr 20240.2200.2800.2200.2800.2806,000
29 Apr 20240.2400.2400.2400.2400.240-
26 Apr 20240.2550.2450.2100.2450.24518,320
25 Apr 20240.2500.2500.2500.2500.250-
24 Apr 20240.2600.2600.2500.2500.25016,400
23 Apr 20240.2600.2600.2600.2600.260-
22 Apr 20240.2500.2650.2500.2600.26018,000
19 Apr 20240.2900.2900.2900.2900.290-
18 Apr 20240.2950.2950.2650.2900.29022,000
17 Apr 20240.3000.3000.3000.3000.300-
16 Apr 20240.2750.2750.2750.2750.275-
15 Apr 20240.3100.3100.2500.2750.275180,000
12 Apr 20240.3150.3150.2450.2900.290110,000
11 Apr 20240.3150.3150.3150.3150.315-
10 Apr 20240.3150.3150.3150.3150.315-
09 Apr 20240.3150.3150.3150.3150.315-
08 Apr 20240.3500.3500.3000.3050.305248,000
05 Apr 20240.4000.4000.4000.4000.4004,000
03 Apr 20240.3500.3500.3500.3700.37066,000
02 Apr 20240.3650.3650.3650.3650.365-
28 Mar 20240.3650.3650.3650.3650.3652,000
27 Mar 20240.3500.3500.3500.3500.350-
26 Mar 20240.3500.3500.3400.3450.34514,000
25 Mar 20240.3700.3700.3700.3700.370-
22 Mar 20240.4050.4050.4050.4050.405-
21 Mar 20240.4000.4000.4000.4000.400-
20 Mar 20240.4100.4100.4100.4100.410-
19 Mar 20240.3900.3900.3900.3900.39010,960
18 Mar 20240.4150.4150.4150.4150.415-
15 Mar 20240.4050.4050.4050.4050.405-
14 Mar 20240.4050.4050.4050.4050.405-
13 Mar 20240.3950.3950.3950.3950.395-
12 Mar 20240.3900.3900.3900.3900.39018,000
11 Mar 20240.4250.4250.4250.4250.425-
08 Mar 20240.4250.4250.4250.4250.425-
07 Mar 20240.4250.4250.4250.4250.425-
06 Mar 20240.4250.4250.4250.4250.425-
05 Mar 20240.4300.4300.4300.4300.430-
04 Mar 20240.4050.4050.4050.4100.41020,000
01 Mar 20240.4050.4050.4050.4050.405-
29 Feb 20240.4150.4150.4150.4150.415-
28 Feb 20240.4000.4050.4000.4150.41548,000
27 Feb 20240.4100.4100.4100.4100.410-
26 Feb 20240.4250.4250.4250.4250.425-
23 Feb 20240.4050.4100.4000.4250.42524,400
22 Feb 20240.4050.4050.4050.4150.4152,240
21 Feb 20240.4750.4750.4750.4750.475-
20 Feb 20240.4850.4850.4850.4850.485-
19 Feb 20240.4450.4450.4450.4450.445-
16 Feb 20240.4450.4450.4450.4450.445-
15 Feb 20240.4450.4450.4450.4450.445-
14 Feb 20240.4150.4700.4150.4700.47024,800
09 Feb 20240.3950.4050.3950.4050.40514,000
08 Feb 20240.4100.4100.4100.4100.410-
07 Feb 20240.4200.4200.4200.4200.420-
06 Feb 20240.4200.4200.4200.4200.420-
05 Feb 20240.4050.4100.3750.4200.42032,000
02 Feb 20240.4650.4650.4000.4300.43014,000
01 Feb 20240.3900.4500.3900.4350.43514,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...