Winfair Investment Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-09	4.700	4.700	4.700	4.700	4.258	0
2024-02-08	4.700	4.700	4.700	4.700	4.258	0
2024-02-07	4.700	4.700	4.700	4.700	4.258	0
2024-02-06	4.700	4.700	4.700	4.700	4.258	0
2024-02-05	4.700	4.700	4.700	4.700	4.258	0
2024-02-02	4.700	4.700	4.700	4.700	4.258	0
2024-02-01	4.700	4.700	4.700	4.700	4.258	0
2024-01-31	4.700	4.700	4.700	4.700	4.258	0
2024-01-30	4.700	4.700	4.700	4.700	4.258	0
2024-01-29	4.700	4.700	4.700	4.700	4.258	0
2024-01-26	4.700	4.700	4.700	4.700	4.258	0
2024-01-25	4.700	4.700	4.700	4.700	4.258	0
2024-01-24	4.700	4.700	4.700	4.700	4.258	0
2024-01-23	4.700	4.700	4.700	4.700	4.258	0
2024-01-22	4.700	4.700	4.700	4.700	4.258	0
2024-01-19	4.700	4.700	4.700	4.700	4.258	0
2024-01-18	4.700	4.700	4.700	4.700	4.258	0
2024-01-17	4.700	4.700	4.700	4.700	4.258	0
2024-01-16	4.700	4.700	4.700	4.700	4.258	0
2024-01-15	4.700	4.700	4.700	4.700	4.258	0
2024-01-12	4.700	4.700	4.700	4.700	4.258	0
2024-01-11	4.700	4.700	4.700	4.700	4.258	0
2024-01-10	5.000	5.000	4.700	4.700	4.258	6,000
2024-01-09	5.000	5.000	5.000	5.000	4.530	0
2024-01-08	5.000	5.000	5.000	5.000	4.530	0
2024-01-05	5.000	5.000	5.000	5.000	4.530	0
2024-01-04	5.000	5.000	5.000	5.000	4.530	2,000
2024-01-03	6.700	6.700	6.700	6.700	6.070	2,000
2024-01-02	5.750	5.750	5.750	5.750	5.209	0
2023-12-29	5.750	5.750	5.750	5.750	5.209	0
2023-12-28	5.750	5.750	5.750	5.750	5.209	0
2023-12-27	5.750	5.750	5.750	5.750	5.209	0
2023-12-22	5.750	5.750	5.750	5.750	5.209	0
2023-12-21	5.780	5.780	5.780	5.780	5.236	0
2023-12-20	5.780	5.780	5.780	5.780	5.236	0
2023-12-19	5.780	5.780	5.780	5.780	5.236	0
2023-12-18	5.780	5.780	5.780	5.780	5.236	0
2023-12-15	5.780	5.780	5.780	5.780	5.236	0
2023-12-14	5.780	5.780	5.780	5.780	5.236	0
2023-12-13	5.780	5.780	5.780	5.780	5.236	0
2023-12-12	5.800	5.800	5.800	5.800	5.236	0
2023-12-11	5.800	5.800	5.800	5.800	5.236	0
2023-12-08	5.800	5.800	5.800	5.800	5.236	0
2023-12-07	5.800	5.800	5.800	5.800	5.236	0
2023-12-06	5.800	5.800	5.800	5.800	5.236	0
2023-12-05	5.800	5.800	5.800	5.800	5.236	0
2023-12-04	5.800	5.800	5.800	5.800	5.236	0
2023-12-01	5.800	5.800	5.800	5.800	5.236	0
2023-11-30	5.800	5.800	5.800	5.800	5.236	0
2023-11-29	5.800	5.800	5.800	5.800	5.236	0
2023-11-28	5.800	5.800	5.800	5.800	5.236	0
2023-11-27	5.800	5.800	5.800	5.800	5.236	0
2023-11-24	5.800	5.800	5.800	5.800	5.236	0
2023-11-23	5.800	5.800	5.800	5.800	5.236	0
2023-11-22	5.800	5.800	5.800	5.800	5.236	0
2023-11-21	5.800	5.800	5.800	5.800	5.236	0
2023-11-20	5.800	5.800	5.800	5.800	5.236	0
2023-11-17	5.000	5.800	5.000	5.800	5.236	2,000
2023-11-16	6.000	6.000	6.000	6.000	5.417	0
2023-11-15	6.000	6.000	6.000	6.000	5.417	0

← NewerPage 12 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-15	0.1200 HKD
2025-12-17	0.0200 HKD
2025-09-09	0.1200 HKD
2024-12-17	0.0200 HKD
2024-09-12	0.1200 HKD
2023-12-13	0.0200 HKD
2023-09-12	0.1200 HKD
2022-12-14	0.0200 HKD
2022-09-15	0.1200 HKD
2021-12-13	0.0200 HKD
2021-09-08	0.1200 HKD
2020-12-14	0.0300 HKD
2020-09-09	0.1500 HKD
2019-12-16	0.0200 HKD
2019-09-03	0.1200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.