Wasion Holdings Limited (HKG:3393)
Hong Kong
· Delayed Price · Currency is HKD 12.30
+0.39 (3.27%)
Sep 29, 2025, 4:08 PM HKT
Wasion Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 12.06 | 12.47 | 11.82 | 12.30 | 12.30 | 3.27% | 1,858,807 |
| Sep 26, 2025 | 12.20 | 12.35 | 11.90 | 11.91 | 11.91 | -3.09% | 2,095,415 |
| Sep 25, 2025 | 12.23 | 12.36 | 11.82 | 12.29 | 12.29 | 0.49% | 2,874,000 |
| Sep 24, 2025 | 12.37 | 12.49 | 11.70 | 12.23 | 12.23 | -1.13% | 7,088,880 |
| Sep 23, 2025 | 11.61 | 12.45 | 11.53 | 12.37 | 12.37 | 6.73% | 6,734,850 |
| Sep 22, 2025 | 11.42 | 11.64 | 11.31 | 11.59 | 11.59 | 3.48% | 2,142,100 |
| Sep 19, 2025 | 11.30 | 11.50 | 11.15 | 11.20 | 11.20 | -0.71% | 2,581,043 |
| Sep 18, 2025 | 11.33 | 11.38 | 11.09 | 11.28 | 11.28 | -0.53% | 1,752,420 |
| Sep 17, 2025 | 11.12 | 11.59 | 10.82 | 11.34 | 11.34 | 1.16% | 2,197,168 |
| Sep 16, 2025 | 10.83 | 11.30 | 10.82 | 11.21 | 11.21 | 3.80% | 2,148,584 |
| Sep 15, 2025 | 10.80 | 10.99 | 10.67 | 10.80 | 10.80 | -3.05% | 1,794,336 |
| Sep 12, 2025 | 11.05 | 11.25 | 11.02 | 11.14 | 11.14 | 0.91% | 1,266,168 |
| Sep 11, 2025 | 10.62 | 11.21 | 10.61 | 11.04 | 11.04 | 4.05% | 1,940,000 |
| Sep 10, 2025 | 10.64 | 10.89 | 10.38 | 10.61 | 10.61 | -1.21% | 2,413,424 |
| Sep 9, 2025 | 10.88 | 11.03 | 10.65 | 10.74 | 10.74 | -0.65% | 952,000 |
| Sep 8, 2025 | 11.00 | 11.00 | 10.70 | 10.81 | 10.81 | -1.28% | 816,000 |
| Sep 5, 2025 | 10.88 | 11.16 | 10.78 | 10.95 | 10.95 | 1.58% | 1,527,194 |
| Sep 4, 2025 | 11.00 | 11.10 | 10.60 | 10.78 | 10.78 | -2.36% | 2,416,000 |
| Sep 3, 2025 | 10.95 | 11.07 | 10.69 | 11.04 | 11.04 | 3.86% | 2,100,393 |
| Sep 2, 2025 | 11.80 | 11.80 | 10.53 | 10.63 | 10.63 | -5.43% | 3,137,141 |
| Sep 1, 2025 | 11.60 | 11.74 | 10.85 | 11.24 | 11.24 | -2.77% | 3,862,000 |
| Aug 29, 2025 | 10.35 | 11.68 | 10.35 | 11.56 | 11.56 | 11.80% | 9,130,752 |
| Aug 28, 2025 | 10.30 | 10.50 | 10.12 | 10.34 | 10.34 | 0.39% | 4,498,000 |
| Aug 27, 2025 | 9.58 | 10.42 | 9.58 | 10.30 | 10.30 | 7.52% | 6,446,700 |
| Aug 26, 2025 | 8.78 | 9.60 | 8.76 | 9.58 | 9.58 | 11.40% | 5,280,578 |
| Aug 25, 2025 | 8.92 | 8.92 | 8.45 | 8.60 | 8.60 | -4.12% | 3,524,000 |
| Aug 22, 2025 | 8.74 | 9.10 | 8.74 | 8.97 | 8.97 | 1.47% | 1,866,752 |
| Aug 21, 2025 | 8.91 | 8.96 | 8.82 | 8.84 | 8.84 | -0.34% | 742,000 |
| Aug 20, 2025 | 9.09 | 9.09 | 8.72 | 8.87 | 8.87 | -1.00% | 594,142 |
| Aug 19, 2025 | 9.11 | 9.11 | 8.83 | 8.96 | 8.96 | -1.65% | 771,948 |
| Aug 18, 2025 | 8.72 | 9.20 | 8.65 | 9.11 | 9.11 | 4.47% | 2,082,000 |
| Aug 15, 2025 | 8.79 | 8.82 | 8.63 | 8.72 | 8.72 | -0.68% | 603,168 |
| Aug 14, 2025 | 8.84 | 8.99 | 8.70 | 8.78 | 8.78 | -0.68% | 949,738 |
| Aug 13, 2025 | 8.87 | 8.95 | 8.75 | 8.84 | 8.84 | -0.34% | 1,270,598 |
| Aug 12, 2025 | 8.64 | 8.87 | 8.64 | 8.87 | 8.87 | 2.07% | 1,116,000 |
| Aug 11, 2025 | 8.80 | 8.84 | 8.60 | 8.69 | 8.69 | -0.91% | 1,207,532 |
| Aug 8, 2025 | 8.51 | 8.81 | 8.51 | 8.77 | 8.77 | 1.15% | 1,239,117 |
| Aug 7, 2025 | 8.62 | 8.73 | 8.49 | 8.67 | 8.67 | 0.46% | 878,116 |
| Aug 6, 2025 | 8.64 | 8.71 | 8.58 | 8.63 | 8.63 | -0.12% | 760,752 |
| Aug 5, 2025 | 8.70 | 8.70 | 8.60 | 8.64 | 8.64 | -0.23% | 664,000 |
| Aug 4, 2025 | 8.50 | 8.66 | 8.35 | 8.66 | 8.66 | 2.36% | 845,584 |
| Aug 1, 2025 | 8.59 | 8.90 | 8.41 | 8.46 | 8.46 | -0.70% | 1,794,000 |
| Jul 31, 2025 | 8.49 | 8.55 | 8.40 | 8.52 | 8.52 | 0.35% | 2,632,000 |
| Jul 30, 2025 | 9.01 | 9.01 | 8.44 | 8.49 | 8.49 | -6.50% | 2,016,000 |
| Jul 29, 2025 | 9.04 | 9.12 | 8.86 | 9.08 | 9.08 | 0.44% | 1,122,629 |
| Jul 28, 2025 | 9.25 | 9.25 | 8.90 | 9.04 | 9.04 | -3.42% | 1,036,000 |
| Jul 25, 2025 | 9.24 | 9.47 | 9.22 | 9.36 | 9.36 | 0.86% | 771,168 |
| Jul 24, 2025 | 9.23 | 9.30 | 9.19 | 9.28 | 9.28 | -0.22% | 888,632 |
| Jul 23, 2025 | 9.42 | 9.42 | 9.11 | 9.30 | 9.30 | -2.00% | 1,156,752 |
| Jul 22, 2025 | 9.50 | 9.51 | 9.39 | 9.49 | 9.49 | - | 594,000 |