Winto Group (Holdings) Limited: O HKD

Exchange Code Listed Last trade Delisted
HK GEM 08238  2015-02-16    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. If the market was closed on the last day of the period then the last closing price before that is used. S is the number of days on which the stock was suspended during the period. D is the number of trading days in the period. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price. When sorted by date, period total returns are shown, and you can hit the trade date to see CCASS movements for the period, based on settlement dates.

Download CSV (beta)

Some data are hidden to fit your display. Rotate?

Trade date S D Close Bid Ask Turnover $ Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2025-12-24 0 18 0.230 0.227 0.236 2,047,943 0.230 0.227 0.236 0.216 0.270 8,064,040 0.2540 -8.00%
2025-11-28 0 20 0.250 0.228 0.255 1,414,656 0.250 0.228 0.255 0.207 0.255 6,235,200 0.2269 18.48%
2025-10-31 0 20 0.211 0.211 0.223 20,857,263 0.211 0.211 0.223 0.209 0.610 56,247,824 0.3708 -10.21%
2025-09-30 0 22 0.235 0.226 0.235 1,269,673 0.235 0.226 0.235 0.176 0.255 5,722,400 0.2219 21.13%
2025-08-29 0 21 0.194 0.183 0.196 227,312 0.194 0.183 0.196 0.180 0.203 1,200,080 0.1894 6.59%
2025-07-31 0 22 0.182 0.182 0.186 479,167 0.182 0.182 0.186 0.171 0.235 2,470,000 0.1940 -7.61%
2025-06-30 0 21 0.197 0.172 0.197 537,403 0.197 0.172 0.197 0.151 0.234 2,587,960 0.2077 -19.26%
2025-05-30 0 20 0.244 0.226 0.244 4,176,675 0.244 0.226 0.244 0.122 0.330 18,909,280 0.2209 63.76%
2025-04-30 0 19 0.149 0.143 0.150 1,604,328 0.149 0.143 0.150 0.149 0.315 7,575,700 0.2118 -39.18%
2025-03-31 0 21 0.245 0.243 0.265 1,232,158 0.245 0.243 0.265 0.238 0.345 4,520,320 0.2726 -18.33%
2025-02-28 0 20 0.300 0.300 0.325 1,024,690 0.300 0.300 0.325 0.300 0.430 3,042,000 0.3368 -26.83%
2025-01-28 0 19 0.410 0.300 0.410 2,785,645 0.410 0.300 0.410 0.246 0.435 7,398,246 0.3765 46.43%
2024-12-31 0 20 0.280 0.230 0.300 2,239,105 0.280 0.230 0.300 0.275 0.440 6,549,040 0.3419 -33.33%
2024-11-29 0 21 0.042 0.041 0.043 9,548,582 0.420 0.410 0.430 0.340 0.620 21,260,600 0.4491 2.44%
2024-10-31 0 21 0.041 0.040 0.041 6,599,920 0.410 0.400 0.410 0.400 0.730 12,400,360 0.5322 -31.67%
2024-09-30 0 19 0.060 0.058 0.060 1,449,168 0.600 0.580 0.600 0.510 0.620 2,588,560 0.5598 -1.64%
2024-08-30 0 22 0.061 0.057 0.061 778,747 0.610 0.570 0.610 0.510 0.640 1,374,480 0.5666 1.67%
2024-07-31 0 22 0.060 0.058 0.060 3,654,808 0.600 0.580 0.600 0.540 0.870 5,333,280 0.6853 -4.76%
2024-06-28 0 19 0.063 0.059 0.063 3,528,146 0.630 0.590 0.630 0.520 0.920 5,130,200 0.6877 -8.70%
2024-05-31 0 21 0.069 0.066 0.069 16,055,205 0.690 0.660 0.690 0.500 1.130 19,399,640 0.8276 25.45%
2024-04-30 0 20 0.055 0.055 0.057 1,177,477 0.550 0.550 0.570 0.500 0.640 2,148,380 0.5481 -8.33%
2024-03-28 0 20 0.060 0.060 0.063 1,509,296 0.600 0.600 0.630 0.600 0.850 2,246,400 0.6719 -17.81%
2024-02-29 0 19 0.073 0.073 0.085 3,690,104 0.730 0.730 0.850 0.620 0.950 4,635,400 0.7961 0.00%
2024-01-31 0 22 0.073 0.073 0.074 43,772,449 0.730 0.730 0.740 0.400 1.550 46,125,800 0.9490 65.91%
2023-12-29 0 19 0.044 0.043 0.044 2,155,771 0.440 0.430 0.440 0.420 0.550 4,702,060 0.4585 -18.52%
2023-11-30 0 22 0.054 0.054 0.055 3,850,095 0.540 0.540 0.550 0.520 0.710 6,382,827 0.6032 -16.92%
2023-10-31 0 20 0.065 0.064 0.068 5,676,746 0.650 0.640 0.680 0.590 0.770 8,414,267 0.6747 -13.33%
2023-09-29 0 19 0.075 0.075 0.080 26,267,912 0.750 0.750 0.800 0.730 1.270 26,106,920 1.0062 -39.52%
2023-08-31 0 23 0.124 0.123 0.124 986,210,632 1.240 1.230 1.240 0.960 38.60 372,966,917 2.6442 -95.82%
2023-07-31 0 20 2.970 2.970 2.990 584,147,175 29.70 29.70 29.90 21.10 29.90 23,218,218 25.159 26.38%
2023-06-30 0 21 2.350 2.290 2.350 689,994,095 23.50 22.90 23.50 8.400 23.70 39,223,360 17.591 183.13%
2023-05-31 0 21 0.830 0.810 0.840 124,757,790 8.300 8.100 8.400 3.200 8.400 29,655,360 4.2069 121.33%
2023-04-28 0 17 0.375 0.370 0.375 6,499,702 3.750 3.700 3.750 3.300 4.100 1,762,800 3.6871 5.63%
2023-03-31 0 23 0.355 0.345 0.375 22,546,356 3.550 3.450 3.750 1.600 3.900 7,137,160 3.1590 107.60%
2023-02-28 0 20 0.171 0.165 0.185 431,236 1.710 1.650 1.850 1.600 1.710 259,940 1.6590 2.40%
2023-01-31 0 18 0.167 - 0.167 153,929 1.670 - 1.670 1.070 1.680 116,760 1.3183 59.05%
2022-12-30 0 20 0.105 0.103 0.120 362,282 1.050 1.030 1.200 1.030 1.600 299,000 1.2116 -27.59%
2022-11-30 0 22 0.145 - 0.145 804,336 1.450 - 1.450 1.130 1.620 544,520 1.4771 34.26%
2022-10-31 0 20 0.108 0.082 0.120 162,048 1.080 0.820 1.200 0.810 1.220 165,600 0.9786 -18.18%
2022-09-30 0 21 0.132 0.020 0.132 900,327 1.320 0.200 1.320 1.320 1.490 645,920 1.3939 -13.16%
2022-08-31 0 23 0.152 0.138 0.152 2,673,185 1.520 1.380 1.520 1.350 2.390 1,715,360 1.5584 -30.91%
2022-07-29 0 20 0.220 0.210 0.230 1,954,792 2.200 2.100 2.300 2.200 3.100 786,320 2.4860 -27.87%
2022-06-30 0 21 0.305 0.300 0.335 5,430,398 3.050 3.000 3.350 2.500 3.950 1,765,080 3.0766 10.91%
2022-05-31 0 20 0.275 0.260 0.275 7,570,097 2.750 2.600 2.750 1.600 3.000 3,424,360 2.2107 63.69%
2022-04-29 0 18 0.168 0.148 0.170 593,970 1.680 1.480 1.700 1.410 1.820 368,600 1.6114 -2.33%
2022-03-31 0 23 0.172 0.171 0.179 14,568,532 1.720 1.710 1.790 0.850 2.430 9,091,375 1.6025 89.01%
2022-02-28 0 17 0.091 0.091 0.100 128,959 0.910 0.910 1.000 0.860 1.380 130,200 0.9905 -30.00%
2022-01-31 0 21 0.130 0.112 0.130 1,168,565 1.300 1.120 1.300 0.690 1.500 1,107,120 1.0555 49.43%
2021-12-31 0 22 0.087 0.090 0.110 747,074 0.870 0.900 1.100 0.800 1.400 676,840 1.1038 -28.69%
2021-11-30 2 22 0.122 0.102 0.122 593,320 1.220 1.020 1.220 1.110 2.500 328,615 1.8055 6.09%
2021-10-29 18 18 - - - 0 1.150 - - - - 0 - 0.00%
2021-09-30 21 21 - - - 0 1.150 - - - - 0 - 0.00%
2021-08-31 22 22 - - - 0 1.150 - - - - 0 - 0.00%
2021-07-30 21 21 - - - 0 1.150 - - - - 0 - 0.00%
2021-06-30 21 21 - - - 0 1.150 - - - - 0 - 0.00%
2021-05-31 20 20 - - - 0 1.150 - - - - 0 - 0.00%
2021-04-30 19 19 - - - 0 1.150 - - - - 0 - 0.00%
2021-03-31 23 23 - - - 0 1.150 - - - - 0 - 0.00%
2021-02-26 18 18 - - - 0 1.150 - - - - 0 - 0.00%
2021-01-29 20 20 - - - 0 1.150 - - - - 0 - 0.00%
2020-12-31 22 22 - - - 0 1.150 - - - - 0 - 0.00%
2020-11-30 21 21 - - - 0 1.150 - - - - 0 - 0.00%
2020-10-30 18 18 - - - 0 1.150 - - - - 0 - 0.00%
2020-09-30 17 22 - - - 62 1.150 - - - - 80 0.7750 15.00%
2020-08-31 0 21 0.100 0.083 0.115 59,289 1.000 0.830 1.150 0.990 1.160 56,360 1.0520 -13.04%
2020-07-31 0 22 0.115 0.110 0.135 160,594 1.150 1.100 1.350 1.020 1.900 122,640 1.3095 -20.69%
2020-06-30 0 21 0.145 0.125 0.165 263,392 1.450 1.250 1.650 0.500 1.800 206,217 1.2773 -2.68%
2020-05-29 0 20 0.149 0.149 0.150 204,014 1.490 1.490 1.500 1.370 2.000 137,480 1.4840 7.97%
2020-04-29 0 19 0.138 0.138 0.140 139,651 1.380 1.380 1.400 1.240 2.000 88,000 1.5869 -14.81%
2020-03-31 0 22 0.162 0.161 0.185 836,631 1.620 1.610 1.850 1.560 2.400 403,200 2.0750 -29.57%
2020-02-28 0 20 0.230 0.224 0.230 1,698,674 2.300 2.240 2.300 2.300 2.650 700,680 2.4243 -1.29%
2020-01-31 0 20 0.233 0.233 0.255 25,829,316 2.330 2.330 2.550 2.310 4.200 7,865,520 3.2839 -26.03%
2019-12-31 0 20 0.315 0.285 0.315 8,058,914 3.150 2.850 3.150 2.010 3.400 2,877,160 2.8010 46.51%
2019-11-29 0 21 0.215 0.209 0.222 1,356,455 2.150 2.090 2.220 1.950 2.550 622,720 2.1783 -2.27%
2019-10-31 0 21 0.220 0.218 0.222 1,909,402 2.200 2.180 2.220 2.000 3.000 797,160 2.3953 -7.56%
2019-09-30 12 21 0.238 0.238 0.260 3,202,162 2.380 2.380 2.600 2.090 3.900 1,094,720 2.9251 5.78%
2019-08-30 0 22 0.225 0.222 0.239 8,472,755 2.250 2.220 2.390 1.930 4.700 2,982,310 2.8410 -53.13%
2019-07-31 0 22 0.480 0.430 0.495 7,653,047 4.800 4.300 4.950 2.450 5.000 2,011,920 3.8039 92.77%
2019-06-28 1 19 0.249 0.249 0.265 10,407,270 2.490 2.490 2.650 2.060 4.800 3,061,980 3.3989 -46.45%
2019-05-31 0 21 0.465 0.465 0.475 9,292,468 4.650 4.650 4.750 3.400 4.650 2,285,480 4.0659 19.23%
2019-04-30 0 19 0.390 0.375 0.390 11,115,341 3.900 3.750 3.900 1.800 5.200 2,764,793 4.0203 93.07%
2019-03-29 0 21 0.202 0.202 0.208 628,329 2.020 2.020 2.080 2.020 2.350 296,400 2.1199 -4.72%
2019-02-28 0 17 0.212 0.206 0.213 2,381,131 2.120 2.060 2.130 2.000 2.800 1,030,830 2.3099 -18.46%
2019-01-31 0 22 0.013 0.013 0.015 24,317,152 2.600 2.600 3.000 2.200 10.60 5,244,760 4.6365 -61.76%
2018-12-31 0 19 0.034 0.033 0.034 2,793,232 6.800 6.600 6.800 6.000 8.600 403,240 6.9270 6.25%
2018-11-30 0 22 0.032 0.032 0.034 1,858,144 6.400 6.400 6.800 5.800 7.400 288,240 6.4465 -3.03%
2018-10-31 0 21 0.033 0.031 0.033 1,588,196 6.600 6.200 6.600 6.000 7.400 241,525 6.5757 -2.94%
2018-09-28 0 19 0.034 0.033 0.035 4,576,312 6.800 6.600 7.000 6.400 8.600 588,000 7.7828 -12.82%
2018-08-31 0 23 0.039 0.039 0.040 6,005,728 7.800 7.800 8.000 6.400 8.800 756,120 7.9428 -4.88%
2018-07-31 0 21 0.041 0.041 0.042 13,447,880 8.200 8.200 8.400 8.000 11.60 1,468,400 9.1582 -29.31%
2018-06-29 0 20 0.058 0.057 0.058 9,100,076 11.60 11.40 11.60 10.40 12.60 777,100 11.710 -3.33%
2018-05-31 0 21 0.060 0.059 0.060 4,277,976 12.00 11.80 12.00 10.60 12.60 369,120 11.590 7.14%
2018-04-30 0 19 0.056 0.054 0.056 6,902,568 11.20 10.80 11.20 9.400 12.80 622,440 11.090 -1.75%
2018-03-29 0 21 0.057 0.056 0.058 44,968,681 11.40 11.20 11.60 11.00 16.60 3,209,236 14.012 -19.72%
2018-02-28 0 18 0.071 0.071 0.072 181,587,196 14.20 14.20 14.40 11.20 25.20 9,850,180 18.435 24.56%
2018-01-31 0 22 0.057 0.057 0.058 22,835,008 11.40 11.40 11.60 11.40 11.80 1,971,920 11.580 -1.72%
2017-12-29 0 19 0.058 0.057 0.058 109,407,568 11.60 11.40 11.60 11.00 11.80 9,650,040 11.338 3.57%
2017-11-30 8 22 0.056 0.055 0.056 14,227,432 11.20 11.00 11.20 8.800 11.80 1,354,440 10.504 27.27%
2017-10-31 0 20 0.044 0.044 0.045 3,636,891 8.800 8.800 9.000 8.000 9.600 411,020 8.8484 -12.00%
2017-09-29 0 21 0.050 0.048 0.050 29,404,042 10.00 9.600 10.00 7.600 10.60 3,232,350 9.0968 -5.66%
2017-08-31 0 22 0.053 0.052 0.053 31,481,464 10.60 10.40 10.60 9.000 10.80 3,092,480 10.180 3.92%
2017-07-31 0 21 0.051 0.050 0.051 34,109,752 10.20 10.00 10.20 9.400 11.20 3,206,340 10.638 -8.93%
2017-06-30 0 22 0.056 0.055 0.058 75,879,984 11.20 11.00 11.60 8.000 11.80 7,041,440 10.776 1.82%
2017-05-31 0 20 0.055 0.055 0.056 58,704,202 11.00 11.00 11.20 9.000 11.60 5,644,020 10.401 17.02%
2017-04-28 0 17 0.047 0.047 0.048 57,145,632 9.400 9.400 9.600 5.600 9.600 7,211,980 7.9237 62.07%
2017-03-31 0 23 0.029 0.029 0.030 72,491,488 5.800 5.800 6.000 5.400 6.200 13,643,240 5.3134 7.41%
2017-02-28 0 20 0.027 0.027 0.028 58,637,472 5.400 5.400 5.600 5.000 6.200 10,592,800 5.5356 3.85%
2017-01-27 0 19 0.026 0.026 0.028 3,760,488 5.200 5.200 5.600 5.200 5.800 678,560 5.5419 -13.33%
2016-12-30 0 20 0.030 0.029 0.030 4,651,144 6.000 5.800 6.000 5.400 6.400 804,720 5.7798 3.45%
2016-11-30 0 22 0.029 0.029 0.030 3,485,112 5.800 5.800 6.000 5.400 6.400 591,720 5.8898 0.00%
2016-10-31 0 19 0.029 0.028 0.029 6,134,976 5.800 5.600 5.800 5.600 6.400 1,024,560 5.9879 -3.33%
2016-09-30 0 21 0.030 0.029 0.030 6,391,840 6.000 5.800 6.000 5.800 6.800 1,044,800 6.1178 -6.25%
2016-08-31 0 22 0.032 0.031 0.032 9,264,318 6.400 6.200 6.400 5.400 7.400 1,499,320 6.1790 10.34%
2016-07-29 0 20 0.029 0.029 0.030 24,120,104 5.800 5.800 6.000 5.600 7.200 3,910,120 6.1686 -3.33%
2016-06-30 0 21 0.030 0.029 0.030 26,870,288 6.000 5.800 6.000 4.600 6.200 4,591,200 5.8526 3.45%
2016-05-31 0 21 0.029 0.028 0.029 16,771,512 5.800 5.600 5.800 5.000 6.000 3,009,640 5.5726 11.54%
2016-04-29 0 20 0.026 0.026 0.027 28,433,888 5.200 5.200 5.400 5.200 7.000 4,764,880 5.9674 4.00%
2016-03-31 0 21 0.025 0.025 0.026 28,484,240 5.000 5.000 5.200 4.200 6.800 5,130,000 5.5525 13.64%
2016-02-29 0 18 0.022 0.022 0.023 8,557,840 4.400 4.400 4.600 3.800 5.600 1,852,840 4.6188 10.00%
2016-01-29 0 20 0.020 0.019 0.020 6,499,768 4.000 3.800 4.000 3.800 6.400 1,298,860 5.0042 -37.50%
2015-12-31 0 22 0.032 0.031 0.032 7,636,904 6.400 6.200 6.400 5.800 8.000 1,127,880 6.7710 -13.51%
2015-11-30 0 21 0.037 0.037 0.038 12,820,000 7.400 7.400 7.600 7.400 8.800 1,591,120 8.0572 -13.95%
2015-10-30 0 20 0.043 0.042 0.043 55,012,392 8.600 8.400 8.600 6.600 10.60 6,193,110 8.8828 16.22%
2015-09-30 0 20 0.037 0.036 0.037 51,009,912 7.400 7.200 7.400 7.200 9.400 6,120,040 8.3349 -13.95%
2015-08-31 0 21 0.043 0.042 0.043 577,124,841 8.600 8.400 8.600 8.600 76.00 34,690,530 16.636 -87.35%
2015-07-31 0 22 0.340 0.340 0.345 85,407,664 68.00 68.00 69.00 36.40 112.0 1,196,600 71.375 -38.18%
2015-06-30 0 22 0.550 0.540 0.560 323,715,620 110.0 108.0 112.0 89.80 150.0 2,628,990 123.13 22.49%
2015-05-29 0 19 4.490 4.050 4.500 17,549,856 89.80 81.00 90.00 78.00 104.0 196,880 89.140 -12.48%
2015-04-30 0 19 5.130 5.130 5.200 39,998,304 102.6 102.6 104.0 75.00 107.6 418,880 95.489 25.12%
2015-03-31 0 22 4.100 3.900 4.100 22,357,720 82.00 78.00 82.00 70.00 100.0 264,600 84.496 17.14%
2015-02-27 0 8 3.500 3.430 3.500 17,717,920 70.00 68.60 70.00 34.00 122.0 210,200 84.291

Sign up for our free newsletter

Recommend Webb-site to a friend

Copyright & disclaimer, Privacy policy

Back to top