HKEX · 6812 · stock
Winson Holdings Hong Kong Limited (6812) stock price history
Every HKEX trading session of Winson Holdings Hong Kong Limited from Mar 17, 2017 to Sep 29, 2026: 2,347 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
6812 adjusted close, 2017 to 2026
- HK$0.4725
- All time high, 2020
- HK$0.3333
- 52 week high, HK$0.1632 low
- 2,347
- Daily sessions since 2017
Last updated Sep 29, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
6812 key facts
- Winson Holdings Hong Kong Limited (6812) closed at HK$0.2450 on Sep 29, 2026 on HKEX.
- 6812's all time high close is HK$0.4725, set on Jun 15, 2020; its all time low close is HK$0.0889 on Apr 15, 2025.
- 6812's 52 week range is HK$0.1632 to HK$0.3333.
- 6812 returned +48.3% over the year to Sep 29, 2026 and -38.6% over five years.
- Since Mar 17, 2017 6812 returned -14%, -1.6% a year compounded.
- 6812's deepest drawdown was -81.2% from Jun 15, 2020 to Apr 15, 2025.
- DataCedar holds 2,347 daily sessions of 6812 history from Mar 17, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
6812 price chart, 2017 to 2026
6812 returns
Price return from the last close on or before the window start to Sep 29, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.3% |
| 3 months | -12.5% |
| 6 months | -18.2% |
| Year to date | +30.1% |
| 1 year | +48.3% |
| 3 years | +21.3% |
| 5 years | -38.6% |
| 10 years | n/a |
| Since Mar 17, 2017 | -14.0% |
| Compound annual growth, 9.5 years | -1.6% |
6812 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- HK$0.4725 on Jun 15, 2020
- All time low close
- HK$0.0889 on Apr 15, 2025
- 52 week high
- HK$0.3333 on Feb 2, 2026
- 52 week low
- HK$0.1632 on Oct 30, 2025
- Deepest drawdown
- -81.2% from Jun 15, 2020 to Apr 15, 2025, not yet recovered
- Best single session
- +29.8% on Jan 30, 2026
- Worst single session
- -31.3% on Apr 15, 2025
- Volatility, 1 year annualised
- 61.2%
- Sessions closing higher, 1 year
- 17%
- Best calendar year
- 2025, +56%
- Worst calendar year
- 2023, -38%
6812 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Mar 17, 2017; 2026 runs to Sep 29, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | HK$0.1835 | HK$0.3333 | HK$0.1835 | HK$0.2450 | +30.1% | 19.3M | 183 |
| 2025 | HK$0.1207 | HK$0.1980 | HK$0.0821 | HK$0.1884 | +56.0% | 29.5M | 246 |
| 2024 | HK$0.1880 | HK$0.2374 | HK$0.1178 | HK$0.1207 | -35.8% | 15.7M | 246 |
| 2023 | HK$0.3028 | HK$0.3028 | HK$0.1471 | HK$0.1880 | -37.9% | 25.2M | 243 |
| 2022 | HK$0.3489 | HK$0.3905 | HK$0.2769 | HK$0.3028 | -13.2% | 27.8M | 246 |
| 2021 | HK$0.2953 | HK$0.4504 | HK$0.2658 | HK$0.3489 | +22.8% | 142.5M | 247 |
| 2020 | HK$0.3359 | HK$0.5906 | HK$0.2805 | HK$0.2842 | -17.2% | 340M | 248 |
| 2019 | HK$0.2630 | HK$0.4061 | HK$0.2168 | HK$0.3433 | +34.1% | 194.3M | 246 |
| 2018 | HK$0.2403 | HK$0.5013 | HK$0.2168 | HK$0.2559 | +6.5% | 186.4M | 246 |
| 2017 | HK$0.2987 | HK$0.3502 | HK$0.1545 | HK$0.2403 | n/a | 361.5M | 196 |
6812 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | HK$0.2450 | +6.5% |
| August 2026 | HK$0.2300 | -8.4% |
| July 2026 | HK$0.2511 | -10.3% |
| June 2026 | HK$0.2801 | -1.7% |
| May 2026 | HK$0.2850 | -6.3% |
| April 2026 | HK$0.3043 | +12.5% |
| March 2026 | HK$0.2705 | -6.7% |
| February 2026 | HK$0.2898 | -1.6% |
| January 2026 | HK$0.2946 | +56.4% |
| December 2025 | HK$0.1884 | +8.3% |
| November 2025 | HK$0.1739 | -7.7% |
| October 2025 | HK$0.1884 | +8.9% |
About the 6812 data
Daily bars. 2,347 sessions from Mar 17, 2017 to Sep 29, 2026, one row per HKEX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are HKEX trading days; minute timestamps are UTC. Prices are in HKD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 17, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/6812/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on HKEX
- 6808 Sun Art Retail Group Limited
- 6809 Montage Technology Co., Ltd.
- 6810 Shanghai Sunmi Technology Co., Ltd.
- 6811 Tai Hing Group Holdings Limited
- 6818 China Everbright Bank Company Limited
- 6820 FriendTimes Inc.
- 6821 Asymchem Laboratories (Tianjin) Co., Ltd.
- 6822 King's Flair International (Holdings) Limited
Common questions
6812 share price history
