Wison Engineering Services Co. Ltd. - 2236.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.39	0.37	0.37	0.4	0.37	1.58M
December 03, 2025	0.4	0.37	0.37	0.4	0.37	2.28M
December 02, 2025	0.4	0.4	0.4	0.4	0.39	385,050
December 01, 2025	0.4	0.4	0.4	0.4	0.39	317,050
November 28, 2025	0.4	0.39	0.39	0.41	0.39	1.63M
November 27, 2025	0.4	0.4	0.4	0.41	0.39	333,050
November 26, 2025	0.4	0.39	0.39	0.4	0.38	2.14M
November 25, 2025	0.4	0.4	0.4	0.4	0.39	491,050
November 24, 2025	0.4	0.37	0.37	0.4	0.37	316,050
November 21, 2025	0.4	0.39	0.39	0.4	0.39	1.28M
November 20, 2025	0.38	0.4	0.4	0.4	0.36	2.33M
November 19, 2025	0.4	0.38	0.38	0.4	0.38	341,050
November 18, 2025	0.4	0.4	0.4	0.4	0.37	337,050
November 17, 2025	0.4	0.4	0.4	0.4	0.4	1.07M
November 14, 2025	0.4	0.39	0.39	0.41	0.39	2.76M
November 13, 2025	0.39	0.39	0.39	0.39	0.38	253,000
November 12, 2025	0.37	0.36	0.36	0.37	0.36	418,000
November 11, 2025	0.37	0.37	0.37	0.37	0.37	0
November 10, 2025	0.39	0.37	0.37	0.39	0.37	565,000
November 07, 2025	0.38	0.38	0.38	0.38	0.38	895,000
November 06, 2025	0.38	0.39	0.39	0.39	0.37	1.74M
November 05, 2025	0.38	0.38	0.38	0.4	0.38	2.49M
November 04, 2025	0.4	0.39	0.39	0.4	0.39	322,000
November 03, 2025	0.4	0.39	0.39	0.41	0.39	1.66M
October 31, 2025	0.39	0.4	0.4	0.4	0.38	2.15M
October 30, 2025	0.36	0.38	0.38	0.4	0.36	2.25M
October 28, 2025	0.45	0.36	0.36	0.45	0.36	5.95M
October 27, 2025	0.46	0.46	0.46	0.46	0.43	5.95M
October 26, 2025	0.46	0.46	0.46	0.46	0.43	710,000
October 24, 2025	0.47	0.47	0.47	0.48	0.46	1.57M
October 23, 2025	0.46	0.47	0.47	0.47	0.46	2.08M
October 22, 2025	0.48	0.47	0.47	0.48	0.47	172,000
October 21, 2025	0.5	0.47	0.47	0.5	0.47	167,000
October 20, 2025	0.46	0.48	0.48	0.5	0.45	213,000
October 17, 2025	0.48	0.46	0.46	0.48	0.43	1.94M
October 16, 2025	0.49	0.49	0.49	0.49	0.48	217,000
October 15, 2025	0.49	0.49	0.49	0.5	0.49	31,000
October 14, 2025	0.51	0.5	0.5	0.51	0.49	207,000
October 13, 2025	0.47	0.5	0.5	0.52	0.47	1.56M
October 10, 2025	0.51	0.47	0.47	0.51	0.47	2.63M
October 09, 2025	0.52	0.5	0.5	0.52	0.5	433,000
October 08, 2025	0.57	0.5	0.5	0.57	0.5	1.25M
October 06, 2025	0.54	0.51	0.51	0.54	0.51	110,000
October 03, 2025	0.53	0.54	0.54	0.55	0.52	2.61M
October 02, 2025	0.54	0.53	0.53	0.54	0.53	906,000
September 30, 2025	0.51	0.53	0.53	0.53	0.51	684,000
September 29, 2025	0.55	0.52	0.52	0.55	0.5	736,000
September 26, 2025	0.5	0.49	0.49	0.52	0.49	1.86M
September 25, 2025	0.53	0.51	0.51	0.53	0.5	609,000
September 24, 2025	0.54	0.53	0.53	0.54	0.48	3.93M
September 23, 2025	0.54	0.53	0.53	0.57	0.52	1.26M
September 22, 2025	0.54	0.52	0.52	0.54	0.52	348,000
September 19, 2025	0.54	0.54	0.54	0.54	0.54	110,000
September 18, 2025	0.53	0.53	0.53	0.54	0.53	383,000
September 17, 2025	0.54	0.54	0.54	0.56	0.53	2.76M
September 16, 2025	0.54	0.55	0.55	0.56	0.52	1.46M
September 15, 2025	0.51	0.54	0.54	0.55	0.51	2.9M
September 12, 2025	0.5	0.51	0.51	0.52	0.49	1.53M
September 11, 2025	0.5	0.5	0.5	0.5	0.49	252,000
September 10, 2025	0.5	0.51	0.51	0.51	0.5	399,000

Wison Engineering Services Co. Ltd. (2236.HK) HKSE