Poly Xverse Intelligent Technology Co. Ltd (0209.HK) HKSE
Currency In HKD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
0209.HK Historical Return
If you invested $1000 in Winshine Science Company Limited (0209.HK) 10 years ago, it would be worth $43.63 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1.16, while $1000 invested 1 year ago would be worth $132.14. This corresponds to total returns of -95.64%, -99.88%, -86.79%, respectively, with annualized returns of -26.88%, -74.14%, -86.79%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
0209.HK Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 21, 2026 | 6.18 | 0.93 | 0.93 | 6.22 | 0.9 | 27.5M |
| August 20, 2026 | 5.75 | 6.18 | 6.18 | 6.36 | 5.71 | 21.74M |
| August 19, 2026 | 5.74 | 5.76 | 5.76 | 5.8 | 5.68 | 16.94M |
| August 18, 2026 | 5.78 | 5.74 | 5.74 | 5.79 | 5.7 | 9.45M |
| August 17, 2026 | 5.84 | 5.8 | 5.8 | 5.89 | 5.7 | 13.87M |
| August 14, 2026 | 5.72 | 5.85 | 5.85 | 5.85 | 5.67 | 13.96M |
| August 13, 2026 | 5.71 | 5.77 | 5.77 | 5.77 | 5.65 | 17.32M |
| August 12, 2026 | 5.71 | 5.72 | 5.72 | 5.86 | 5.53 | 15.32M |
| August 11, 2026 | 5.8 | 5.71 | 5.71 | 5.9 | 5.67 | 23.93M |
| August 10, 2026 | 5.84 | 5.71 | 5.71 | 6.67 | 5.7 | 6.42M |
| August 07, 2026 | 5.91 | 5.84 | 5.84 | 6 | 5.65 | 2.96M |
| July 23, 2026 | 5.6 | 5.5 | 5.5 | 5.6 | 5.3 | 5.22M |
| July 22, 2026 | 5.6 | 5.5 | 5.5 | 5.8 | 5.4 | 6.03M |
| July 21, 2026 | 5.1 | 5.6 | 5.6 | 5.7 | 5.1 | 11.71M |
| July 20, 2026 | 4.85 | 5.1 | 5.1 | 5.2 | 4.7 | 8.48M |
| July 17, 2026 | 4.6 | 4.8 | 4.8 | 4.95 | 4.6 | 35.3M |
| July 16, 2026 | 5.1 | 4.6 | 4.6 | 5.1 | 4.6 | 2.07M |
| July 15, 2026 | 5.3 | 4.95 | 4.95 | 5.3 | 4.9 | 1.15M |
| July 14, 2026 | 5.4 | 5.2 | 5.2 | 5.5 | 5.2 | 1.01M |
| July 13, 2026 | 5.3 | 5.5 | 5.5 | 5.5 | 5.2 | 860,000 |
| July 10, 2026 | 5.3 | 5.3 | 5.3 | 5.4 | 5.2 | 2.41M |
| July 09, 2026 | 5.4 | 5.3 | 5.3 | 5.5 | 5.1 | 7.03M |
| July 08, 2026 | 5.5 | 5.6 | 5.6 | 5.6 | 5.4 | 659,100 |
| July 07, 2026 | 5.1 | 5.5 | 5.5 | 5.5 | 5 | 723,000 |
| July 06, 2026 | 5.3 | 5.2 | 5.2 | 5.4 | 5.2 | 341,240 |
| July 03, 2026 | 5.2 | 5.3 | 5.3 | 5.5 | 5.2 | 2.5M |
| July 02, 2026 | 4.75 | 5 | 5 | 5.1 | 4.7 | 2.76M |
| June 30, 2026 | 5.1 | 4.85 | 4.85 | 5.1 | 4.5 | 707,000 |
| June 29, 2026 | 5.4 | 5.1 | 5.1 | 5.4 | 5.1 | 1.97M |
| June 26, 2026 | 5.5 | 5.4 | 5.4 | 6.1 | 5.2 | 6.09M |
| June 25, 2026 | 5.4 | 5.5 | 5.5 | 5.7 | 5.3 | 14.38M |
| June 24, 2026 | 5.3 | 5.5 | 5.5 | 5.6 | 5.2 | 7.5M |
| June 23, 2026 | 5.3 | 5.2 | 5.2 | 5.3 | 5.2 | 7.81M |
| June 22, 2026 | 5.2 | 5.4 | 5.4 | 5.6 | 5.2 | 6.18M |
| June 18, 2026 | 5.5 | 5.2 | 5.2 | 5.5 | 5.1 | 13.35M |
| June 17, 2026 | 5.4 | 5.5 | 5.5 | 5.6 | 5.3 | 3.25M |
| June 16, 2026 | 5.3 | 5.2 | 5.2 | 5.6 | 4.95 | 16.34M |
| June 15, 2026 | 5.7 | 5.6 | 5.6 | 5.7 | 5.4 | 1.22M |
| June 12, 2026 | 5.6 | 5.7 | 5.7 | 5.7 | 5.4 | 2.23M |
| June 11, 2026 | 5.3 | 5.5 | 5.5 | 5.8 | 5.1 | 5.99M |
| June 10, 2026 | 4.9 | 5.3 | 5.3 | 5.6 | 4.8 | 2.2M |
| June 09, 2026 | 4.9 | 4.9 | 4.9 | 5.1 | 4.7 | 927,646 |
| June 08, 2026 | 5.7 | 4.9 | 4.9 | 5.8 | 4.9 | 5.03M |
| June 05, 2026 | 6 | 5.7 | 5.7 | 6.2 | 5.7 | 1.06M |
| June 04, 2026 | 5.6 | 6 | 6 | 6.2 | 5.5 | 885,176 |
| June 03, 2026 | 5.4 | 5.7 | 5.7 | 5.9 | 5.4 | 498,000 |
| June 02, 2026 | 5.3 | 5.4 | 5.4 | 5.5 | 5.1 | 344,000 |
| June 01, 2026 | 4.9 | 5.3 | 5.3 | 5.4 | 4.9 | 943,100 |
| May 29, 2026 | 4.9 | 5 | 5 | 5.3 | 4.9 | 16.25M |
| May 28, 2026 | 4.95 | 5 | 5 | 5.3 | 4.7 | 620,420 |
| May 27, 2026 | 4.8 | 4.8 | 4.8 | 4.85 | 4.6 | 399,000 |
| May 26, 2026 | 4.75 | 4.85 | 4.85 | 5 | 4.35 | 685,000 |
| May 22, 2026 | 4.8 | 4.6 | 4.6 | 4.9 | 4.45 | 4.4M |
| May 21, 2026 | 4.75 | 4.75 | 4.75 | 5.3 | 4.35 | 1.4M |
| May 20, 2026 | 4.75 | 4.95 | 4.95 | 5.2 | 4.5 | 14.69M |
| May 19, 2026 | 4.55 | 4.75 | 4.75 | 4.8 | 4.55 | 2.17M |
| May 18, 2026 | 4.6 | 4.5 | 4.5 | 4.75 | 4.2 | 10.38M |
| May 15, 2026 | 4.1 | 4.6 | 4.6 | 4.65 | 3.4 | 13.61M |
| May 14, 2026 | 5 | 4.35 | 4.35 | 5 | 4.2 | 987,000 |
| May 13, 2026 | 4 | 4.5 | 4.5 | 4.5 | 3.9 | 6.64M |
AD
