Wasion Holdings Limited - 3393.HK - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	14.22	14.13	14.13	14.38	13.89	2.13M
December 03, 2025	14.29	14.24	14.24	14.59	13.81	1.29M
December 02, 2025	14.35	14.26	14.26	14.57	14.2	1.36M
December 01, 2025	14.07	14.24	14.24	14.4	13.92	1.4M
November 28, 2025	14.28	14.04	14.04	14.31	14	1.6M
November 27, 2025	13.88	14.25	14.25	14.35	13.88	2.96M
November 26, 2025	13.2	13.74	13.74	13.79	13.06	2.41M
November 25, 2025	12.4	12.83	12.83	13.19	12.4	2.41M
November 24, 2025	12.6	12.58	12.58	12.78	12.43	2.42M
November 21, 2025	13.12	12.5	12.5	13.12	12.46	3.61M
November 20, 2025	13.57	13.31	13.31	14.19	13.18	2.16M
November 19, 2025	13.5	13.4	13.4	13.56	13.22	2.58M
November 18, 2025	13.92	13.5	13.5	14.19	13.22	3.09M
November 17, 2025	14.08	14.23	14.23	14.48	13.6	2.26M
November 14, 2025	14.55	14.15	14.15	14.55	14.02	2.32M
November 13, 2025	15.18	14.81	14.81	15.18	14.45	2.64M
November 12, 2025	15.36	15.08	15.08	15.5	14.82	2.8M
November 11, 2025	14.4	15.36	15.36	15.48	14.38	7.65M
November 10, 2025	14.4	14.37	14.37	14.63	14.01	2.29M
November 07, 2025	14.36	14.36	14.36	14.8	14.31	2.44M
November 06, 2025	13.42	14.7	14.7	14.91	13.41	5.17M
November 05, 2025	12.88	13.41	13.41	13.5	12.7	2.34M
November 04, 2025	13.19	13.46	13.46	13.8	13.16	2.86M
November 03, 2025	12.55	13.16	13.16	13.2	12.55	1.71M
October 31, 2025	13	12.5	12.5	13.36	12.5	1.94M
October 30, 2025	13.3	13.15	13.15	13.5	12.89	1.37M
October 28, 2025	13.26	13	13	13.26	12.91	1.07M
October 27, 2025	13.28	13.35	13.35	13.66	13.24	2.13M
October 24, 2025	12.91	13.08	13.08	13.09	12.68	1.07M
October 23, 2025	12.89	12.7	12.7	12.89	12.46	1.07M
October 22, 2025	13.36	12.86	12.86	13.4	12.67	1.44M
October 21, 2025	13.45	12.85	12.85	13.45	12.85	1.38M
October 20, 2025	12.94	13	13	13.43	12.73	2.54M
October 17, 2025	13	12.49	12.49	13	12.36	2.57M
October 16, 2025	13.2	13.02	13.02	13.2	12.72	2.46M
October 15, 2025	12.85	13	13	13.06	12.52	2.76M
October 14, 2025	13.45	12.72	12.72	13.6	12.69	1.78M
October 13, 2025	12.8	13.16	13.16	13.16	12.32	2.75M
October 10, 2025	13.88	13.21	13.21	13.88	13	1.81M
October 09, 2025	13.48	13.5	13.5	13.92	13.21	1.46M
October 08, 2025	13.63	13.35	13.35	13.65	13.11	1.89M
October 06, 2025	13.53	13.55	13.55	13.68	13.42	1.78M
October 03, 2025	13.28	13.5	13.5	14.08	13.19	8.09M
October 02, 2025	12.75	13.26	13.26	13.32	12.6	2.55M
September 30, 2025	12.5	12.68	12.68	13.12	12.5	3.12M
September 29, 2025	12.06	12.3	12.3	12.47	11.82	1.86M
September 26, 2025	12.2	11.91	11.91	12.35	11.9	2.1M
September 25, 2025	12.23	12.29	12.29	12.36	11.82	2.87M
September 24, 2025	12.37	12.23	12.23	12.49	11.7	7.09M
September 23, 2025	11.61	12.37	12.37	12.45	11.53	6.73M
September 22, 2025	11.42	11.59	11.59	11.64	11.31	2.14M
September 19, 2025	11.3	11.2	11.2	11.5	11.15	2.58M
September 18, 2025	11.33	11.28	11.28	11.38	11.09	1.75M
September 17, 2025	11.12	11.34	11.34	11.59	10.82	2.2M
September 16, 2025	10.83	11.21	11.21	11.3	10.82	2.15M
September 15, 2025	10.8	10.8	10.8	10.99	10.67	1.79M
September 12, 2025	11.05	11.14	11.14	11.25	11.02	1.27M
September 11, 2025	10.62	11.04	11.04	11.21	10.61	1.94M
September 10, 2025	10.64	10.61	10.61	10.89	10.38	2.41M
September 09, 2025	10.88	10.74	10.74	11.03	10.65	952,000

Wasion Holdings Limited (3393.HK) HKSE