Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
HKSE - Delayed Quote HKD

Winox Holdings Limited (6838.HK)

Compare
0.340
-0.010
(-2.86%)
As of March 11 at 10:40:08 AM GMT+8. Market Open.
Currency in HKD
Download
Date Open High Low Close Adj Close Volume
Mar 12, 20250.3400.3400.3400.3400.340-
Mar 11, 20250.3400.3400.3400.3400.340-
Mar 10, 20250.3500.3500.3500.3500.350-
Mar 7, 20250.3600.3600.3600.3600.360-
Mar 6, 20250.3600.3600.3600.3600.360-
Mar 5, 20250.3600.3600.3600.3600.360-
Mar 4, 20250.3550.3550.3550.3550.355-
Mar 3, 20250.3550.3550.3550.3550.355-
Feb 28, 20250.3500.3500.3500.3500.350-
Feb 27, 20250.3500.3500.3500.3500.350-
Feb 26, 20250.3700.3700.3400.3400.340168,000
Feb 25, 20250.3800.3800.3800.3800.380-
Feb 24, 20250.3700.3700.3700.3700.370-
Feb 21, 20250.3700.3700.3700.3700.370-
Feb 20, 20250.3700.3700.3700.3700.370-
Feb 19, 20250.3700.3700.3700.3700.370-
Feb 18, 20250.3500.3700.3500.3700.370208,000
Feb 17, 20250.3400.3400.3400.3400.340-
Feb 14, 20250.3400.3400.3400.3400.340-
Feb 13, 20250.3300.3300.3300.3300.330-
Feb 12, 20250.3300.3300.3300.3300.330-
Feb 11, 20250.3300.3300.3300.3300.330-
Feb 10, 20250.3200.3200.3200.3200.320-
Feb 7, 20250.3050.3050.3050.3200.3208,000
Feb 6, 20250.3150.3150.3150.3150.315-
Feb 5, 20250.3100.3100.3000.3100.310698,000
Feb 4, 20250.3400.3800.3200.3200.320533,000
Feb 3, 20250.3400.3400.3400.3400.340-
Jan 28, 20250.3400.3400.3400.3400.340-
Jan 27, 20250.3600.3600.3600.3600.360272,000
Jan 24, 20250.3850.3850.3850.3850.385-
Jan 23, 20250.3850.3850.3850.3850.385-
Jan 22, 20250.3850.3850.3850.3850.385-
Jan 21, 20250.3850.3850.3850.3850.385-
Jan 20, 20250.3900.3900.3850.3850.38588,000
Jan 17, 20250.3950.4100.3950.4050.40576,000
Jan 16, 20250.3800.3800.3800.3800.380-
Jan 15, 20250.3800.3800.3800.3800.380-
Jan 14, 20250.3800.3800.3800.3800.380-
Jan 13, 20250.3750.3750.3750.3750.375-
Jan 10, 20250.3750.3750.3750.3750.375-
Jan 9, 20250.3750.3750.3750.3750.375-
Jan 8, 20250.3750.3750.3750.3750.375-
Jan 7, 20250.3700.3700.3700.3700.370-
Jan 6, 20250.3650.3650.3650.3650.365-
Jan 3, 20250.3750.3750.3750.3750.375-
Jan 2, 20250.3750.3750.3750.3750.375-
Dec 31, 20240.3750.3750.3750.3750.375-
Dec 30, 20240.3750.3750.3750.3750.375-
Dec 27, 20240.3750.3750.3750.3750.375-
Dec 24, 20240.3750.3750.3750.3750.375-
Dec 23, 20240.3750.3750.3750.3750.375-
Dec 20, 20240.3750.3750.3750.3750.375-
Dec 19, 20240.3750.3750.3750.3750.375-
Dec 18, 20240.3700.3700.3700.3700.370-
Dec 17, 20240.3700.3700.3700.3700.37010,000
Dec 16, 20240.3700.3700.3700.3700.370-
Dec 13, 20240.3650.3650.3650.3650.365-
Dec 12, 20240.3650.3650.3650.3650.36542,000
Dec 11, 20240.3800.3800.3700.3700.37010,000
Dec 10, 20240.3800.3800.3800.3800.380-
Dec 9, 20240.3800.3800.3800.3800.380-
Dec 6, 20240.3800.3800.3800.3800.380-
Dec 5, 20240.3800.3800.3800.3800.380-
Dec 4, 20240.3600.3800.3600.3800.3808,000
Dec 3, 20240.3800.3800.3800.3800.380-
Dec 2, 20240.3850.3850.3850.3850.385-
Nov 29, 20240.3950.3950.3950.3950.395-
Nov 28, 20240.4000.4000.4000.4000.400-
Nov 27, 20240.4000.4000.4000.4000.400-
Nov 26, 20240.4000.4000.4000.4000.400-
Nov 25, 20240.3950.4000.3800.4000.40026,000
Nov 22, 20240.4100.4100.3850.4000.40064,000
Nov 21, 20240.3700.4100.3700.4100.410190,400
Nov 20, 20240.3650.3650.3650.3650.365-
Nov 19, 20240.3450.3700.3450.3500.350374,000
Nov 18, 20240.3450.3450.3450.3450.34538,000
Nov 15, 20240.3300.3450.3300.3450.345152,000
Nov 14, 20240.3000.3000.3000.3000.300-
Nov 13, 20240.3000.3000.3000.3000.300-
Nov 12, 20240.3250.3250.3000.3000.300822,000
Nov 11, 20240.3300.3300.3300.3300.330-
Nov 8, 20240.3250.3300.3200.3300.330162,000
Nov 7, 20240.3250.3250.3250.3250.325-
Nov 6, 20240.3400.3400.3300.3300.330332,000
Nov 5, 20240.3500.3700.3500.3700.370208,000
Nov 4, 20240.3750.3750.3750.3750.375-
Nov 1, 20240.3400.3850.3400.3850.38528,000
Oct 31, 20240.3500.3500.3450.3500.350290,000
Oct 30, 20240.3500.3500.3500.3500.350-
Oct 29, 20240.3600.3600.3600.3600.36098,000
Oct 28, 20240.3650.3650.3650.3650.365-
Oct 25, 20240.3900.3900.3650.3650.365826,000
Oct 24, 20240.3950.3950.3950.3950.395-
Oct 23, 20240.4100.4100.3950.3950.395382,000
Oct 22, 20240.4350.4350.4150.4150.415424,000
Oct 21, 20240.4500.4500.4500.4500.450-
Oct 18, 20240.4500.4500.4500.4500.450-
Oct 17, 20240.4750.4750.4750.4750.475-
Oct 16, 20240.4750.4750.4750.4750.475-
Oct 15, 20240.4750.4750.4750.4750.475-
Oct 14, 20240.4750.4750.4750.4750.475-
Oct 10, 20240.4800.4800.4800.4800.480-
Oct 9, 20240.4800.4800.4800.4800.480-
Oct 8, 20240.4650.4900.4650.4900.49066,000
Oct 7, 20240.4600.4600.4600.4600.460-
Oct 4, 20240.4750.4750.4500.4600.460590,000
Oct 3, 20240.5000.5000.5000.4900.490106,000
Oct 2, 20240.4900.4900.4900.4900.490-
Sep 30, 20240.4850.4850.4750.4800.48072,000
Sep 27, 20240.4750.4750.4750.4750.475-
Sep 26, 20240.4850.4850.4500.4600.460288,000
Sep 25, 20240.4950.4950.4950.4950.495-
Sep 24, 20240.4950.4950.4950.4950.495-
Sep 23, 20240.4950.4950.4950.4950.495-
Sep 20, 20240.5300.5300.5300.5300.530-
Sep 19, 20240.5000.5200.5200.5200.52022,000
Sep 17, 20240.5200.5200.5200.5200.520-
Sep 16, 20240.5200.5200.5200.5200.520-
Sep 13, 20240.5200.5200.5200.5200.520-
Sep 12, 20240.5200.5200.5200.5200.520-
Sep 11, 20240.5200.5200.5200.5200.520-
Sep 10, 2024 0.005 Dividend
Sep 10, 20240.5200.5200.5200.5200.520-
Sep 9, 20240.4950.4950.4950.4950.490-
Sep 5, 20240.4950.4950.4950.4950.490-
Sep 4, 20240.5200.5200.4800.4800.475142,000
Sep 3, 20240.5300.5300.5300.5300.52520,000
Sep 2, 20240.5300.5300.5300.5300.525-
Aug 30, 20240.5400.5400.5300.5300.525164,000
Aug 29, 20240.6000.6000.6000.6000.594-
Aug 28, 20240.6000.6000.6000.6000.594-
Aug 27, 20240.6000.6000.6000.6000.594-
Aug 26, 20240.6000.6000.6000.6000.594-
Aug 23, 20240.6000.6000.6000.6000.594-
Aug 22, 20240.6000.6000.6000.6000.594-
Aug 21, 20240.6000.6000.6000.6000.594-
Aug 20, 20240.6000.6000.6000.6000.594-
Aug 19, 20240.6000.6000.6000.6000.594-
Aug 16, 20240.6000.6000.6000.6000.594-
Aug 15, 20240.6000.6000.6000.6000.594200,000
Aug 14, 20240.6500.6500.6500.6500.643-
Aug 13, 20240.6500.6500.6500.6500.643-
Aug 12, 20240.6500.6500.6500.6500.643-
Aug 9, 20240.7300.7300.7300.7300.723-
Aug 8, 20240.7300.7300.7300.7300.723-
Aug 7, 20240.7300.7300.7300.7300.723-
Aug 6, 20240.7300.7300.7300.7300.723-
Aug 5, 20240.7300.7300.7300.7300.723-
Aug 2, 20240.7300.7300.7300.7300.723-
Aug 1, 20240.7300.7300.7300.7300.723-
Jul 31, 20240.7300.7300.7300.7300.723-
Jul 30, 20240.7300.7300.7300.7300.723-
Jul 29, 20240.7300.7300.7300.7300.723-
Jul 26, 20240.7300.7300.7300.7300.723-
Jul 25, 20240.6800.7100.6500.7100.70397,200
Jul 24, 20240.7300.7300.7300.7300.723-
Jul 23, 20240.7300.7300.7300.7300.723-
Jul 22, 20240.7300.7300.7300.7300.723-
Jul 19, 20240.7300.7300.7300.7300.723-
Jul 18, 20240.7300.7300.7300.7300.723-
Jul 17, 20240.7300.7300.7300.7300.723-
Jul 16, 20240.7300.7300.7300.7300.723-
Jul 15, 20240.7300.7300.7300.7300.723-
Jul 12, 20240.7000.7000.7000.7200.71312,000
Jul 11, 20240.7500.7500.7500.7500.742-
Jul 10, 20240.7500.7500.7500.7500.742-
Jul 9, 20240.7500.7500.7500.7500.742-
Jul 8, 20240.7500.7500.7500.7500.742-
Jul 5, 20240.7500.7500.7500.7500.742-
Jul 4, 20240.7500.7500.7500.7500.742-
Jul 3, 20240.7500.7500.7500.7500.742-
Jul 2, 20240.7500.7500.7500.7500.742-
Jun 28, 20240.7500.7500.7500.7500.742-
Jun 27, 20240.7700.7700.7700.7700.762-
Jun 26, 20240.7700.7700.7700.7700.762-
Jun 25, 20240.7700.7700.7700.7700.762-
Jun 24, 20240.7600.7600.7600.7600.7522,000
Jun 21, 20240.7400.7400.7400.7400.733-
Jun 20, 20240.7400.7400.7400.7400.733-
Jun 19, 20240.7300.7400.7400.7400.7334,000
Jun 18, 20240.7400.7400.7400.7400.733-
Jun 17, 20240.7400.7400.7400.7400.733-
Jun 14, 20240.7400.7400.7400.7400.733-
Jun 13, 20240.7400.7400.7400.7400.733-
Jun 12, 20240.7400.7400.7400.7400.733-
Jun 11, 20240.7400.7400.7400.7400.733-
Jun 7, 20240.7400.7400.7400.7400.733-
Jun 6, 20240.7400.7400.7400.7400.7332,000
Jun 5, 20240.7300.7300.7300.7300.723-
Jun 4, 20240.7300.7300.7300.7300.723-
Jun 3, 20240.7200.7200.7200.7200.713-
May 31, 20240.7200.7200.7200.7200.713-
May 30, 20240.7100.7100.7100.7100.703-
May 29, 2024 0.020 Dividend
May 29, 20240.7400.7400.7400.7400.733-
May 28, 20240.7600.7600.7600.7600.733-
May 27, 20240.7600.7600.7600.7600.733-
May 24, 20240.7600.7600.7600.7600.733-
May 23, 20240.7600.7600.7600.7600.733-
May 22, 20240.7600.7600.7600.7600.733-
May 21, 20240.7600.7600.7600.7600.733-
May 20, 20240.7700.7800.7700.7800.7528,000
May 17, 20240.7700.7700.7700.7700.742-
May 16, 20240.7900.7900.7900.7900.761-
May 14, 20240.7900.7900.7900.7900.761-
May 13, 20240.7900.7900.7900.7900.761-
May 10, 20240.7900.7900.7900.7900.761-
May 9, 20240.7900.7900.7900.7900.761-
May 8, 20240.7900.7900.7900.7900.761-
May 7, 20240.7900.7900.7900.7900.761-
May 6, 20240.7900.7900.7900.7900.761-
May 3, 20240.7700.7700.7700.7700.742-
May 2, 20240.7500.7500.7500.7500.723-
Apr 30, 20240.7500.7500.7500.7500.723-
Apr 29, 20240.7000.7500.6900.7500.72330,000
Apr 26, 20240.7600.7600.7600.7600.733-
Apr 25, 20240.7600.7600.7600.7600.733-
Apr 24, 20240.7600.7600.7600.7600.733-
Apr 23, 20240.7600.7600.7600.7600.7334,000
Apr 22, 20240.7500.7500.7500.7500.723-
Apr 19, 20240.7500.7500.7500.7500.723-
Apr 18, 20240.7300.7500.7300.7500.72312,000
Apr 17, 20240.7300.7300.7300.7300.704-
Apr 16, 20240.7300.7300.7300.7300.704-
Apr 15, 20240.7300.7300.7300.7300.704-
Apr 12, 20240.7300.7300.7300.7300.704-
Apr 11, 20240.7300.7300.7300.7300.704-
Apr 10, 20240.7300.7300.7300.7300.704-
Apr 9, 20240.7300.7300.7300.7300.704-
Apr 8, 20240.6400.7300.6400.7300.704124,000
Apr 5, 20240.6400.6400.6400.6400.617-
Apr 3, 20240.6400.6400.6400.6400.617-
Apr 2, 20240.7200.7200.6400.6400.6171,876,000
Mar 28, 20240.7200.7200.7200.7200.694-
Mar 27, 20240.7100.7100.7100.7100.684-
Mar 26, 20240.7300.7300.7000.7100.68438,000
Mar 25, 20240.7100.7100.7100.7100.684-
Mar 22, 20240.7100.7100.7100.7100.684-
Mar 21, 20240.7600.7600.7400.7400.71310,000
Mar 20, 20240.7600.7600.7600.7600.73348,000
Mar 19, 20240.7600.7600.7600.7600.7332,000
Mar 18, 20240.7600.7600.7600.7600.733-
Mar 15, 20240.7600.7600.7600.7600.733-
Mar 14, 20240.7600.7600.7600.7600.733-
Mar 13, 20240.7600.7600.7600.7600.73322,000