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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	0.51	0.51	0.51	0.52	0.5	3.06M
September 08, 2025	0.46	0.5	0.5	0.55	0.46	4.73M
September 05, 2025	0.46	0.46	0.46	0.46	0.46	149,000
September 04, 2025	0.44	0.46	0.46	0.47	0.44	1.63M
September 03, 2025	0.45	0.46	0.46	0.46	0.45	218,000
September 02, 2025	0.46	0.45	0.45	0.46	0.45	2.19M
September 01, 2025	0.44	0.44	0.44	0.44	0.44	37,000
August 29, 2025	0.45	0.44	0.44	0.45	0.44	1.25M
August 28, 2025	0.48	0.45	0.45	0.48	0.45	1.2M
August 27, 2025	0.45	0.46	0.46	0.46	0.44	3.12M
August 26, 2025	0.45	0.44	0.44	0.45	0.43	2.12M
August 25, 2025	0.44	0.45	0.45	0.47	0.43	1.59M
August 22, 2025	0.43	0.43	0.43	0.46	0.41	4.52M
August 21, 2025	0.4	0.42	0.42	0.42	0.39	756,000
August 20, 2025	0.4	0.4	0.4	0.41	0.39	2.01M
August 19, 2025	0.39	0.41	0.41	0.41	0.39	3.43M
August 18, 2025	0.39	0.39	0.39	0.39	0.39	181,000
August 15, 2025	0.39	0.39	0.39	0.4	0.37	5.8M
August 14, 2025	0.39	0.39	0.39	0.39	0.38	304,000
August 13, 2025	0.39	0.39	0.39	0.4	0.39	450,000
August 12, 2025	0.4	0.39	0.39	0.4	0.39	2.05M
August 11, 2025	0.38	0.39	0.39	0.39	0.38	4.34M
August 08, 2025	0.39	0.39	0.39	0.39	0.39	12,000
August 07, 2025	0.38	0.39	0.39	0.4	0.38	333,000
August 06, 2025	0.4	0.41	0.41	0.43	0.38	1.5M
August 05, 2025	0.37	0.38	0.38	0.39	0.37	447,000
August 04, 2025	0.35	0.37	0.37	0.41	0.31	5.73M
August 01, 2025	0.39	0.39	0.39	0.42	0.35	6.09M
July 31, 2025	0.4	0.4	0.4	0.41	0.4	79,000
July 30, 2025	0.42	0.41	0.41	0.42	0.4	1.21M
July 29, 2025	0.42	0.43	0.43	0.43	0.41	1.14M
July 28, 2025	0.39	0.42	0.42	0.44	0.36	4.31M
July 25, 2025	0.38	0.39	0.39	0.4	0.38	1.05M
July 24, 2025	0.39	0.4	0.4	0.41	0.39	2.01M
July 23, 2025	0.44	0.41	0.41	0.45	0.4	1.61M
July 22, 2025	0.45	0.42	0.42	0.45	0.41	996,000
July 21, 2025	0.4	0.45	0.45	0.45	0.4	2.76M
July 18, 2025	0.4	0.4	0.4	0.4	0.38	2.11M
July 17, 2025	0.39	0.4	0.4	0.4	0.38	256,000
July 16, 2025	0.4	0.4	0.4	0.4	0.39	657,000
July 15, 2025	0.39	0.4	0.4	0.4	0.39	867,000
July 14, 2025	0.4	0.4	0.4	0.4	0.4	0
July 11, 2025	0.39	0.4	0.4	0.4	0.39	1.14M
July 10, 2025	0.4	0.39	0.39	0.4	0.39	507,000
July 09, 2025	0.4	0.4	0.4	0.4	0.4	0
July 08, 2025	0.38	0.4	0.4	0.4	0.38	988,000
July 07, 2025	0.4	0.4	0.4	0.4	0.39	1.53M

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