Winfair Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	8.000	8.000	8.000	8.000	6.959	0
2022-05-27	8.000	8.000	8.000	8.000	6.959	0
2022-05-26	8.000	8.000	8.000	8.000	6.959	0
2022-05-25	8.000	8.000	8.000	8.000	6.959	0
2022-05-24	8.000	8.000	8.000	8.000	6.959	0
2022-05-23	8.000	8.000	8.000	8.000	6.959	0
2022-05-20	8.000	8.000	8.000	8.000	6.959	0
2022-05-19	8.000	8.000	8.000	8.000	6.959	0
2022-05-18	8.000	8.000	8.000	8.000	6.959	0
2022-05-17	8.000	8.000	8.000	8.000	6.959	0
2022-05-16	8.000	8.000	8.000	8.000	6.959	0
2022-05-13	8.000	8.000	8.000	8.000	6.959	0
2022-05-12	8.000	8.000	8.000	8.000	6.959	0
2022-05-11	8.000	8.000	8.000	8.000	6.959	0
2022-05-10	8.000	8.000	8.000	8.000	6.959	0
2022-05-06	8.000	8.000	8.000	8.000	6.959	4,000
2022-05-05	8.200	8.200	8.200	8.200	7.133	0
2022-05-04	8.200	8.200	8.200	8.200	7.133	0
2022-05-03	8.200	8.200	8.200	8.200	7.133	0
2022-04-29	8.200	8.200	8.200	8.200	7.133	0
2022-04-28	8.200	8.200	8.200	8.200	7.133	0
2022-04-27	8.200	8.200	8.200	8.200	7.133	0
2022-04-26	8.200	8.200	8.200	8.200	7.133	0
2022-04-25	8.200	8.200	8.200	8.200	7.133	0
2022-04-22	8.200	8.200	8.200	8.200	7.133	0
2022-04-21	8.200	8.200	8.200	8.200	7.133	0
2022-04-20	8.200	8.200	8.200	8.200	7.133	0
2022-04-19	8.200	8.200	8.200	8.200	7.133	0
2022-04-14	8.200	8.200	8.200	8.200	7.133	0
2022-04-13	8.200	8.200	8.200	8.200	7.133	0
2022-04-12	8.200	8.200	8.200	8.200	7.133	0
2022-04-11	8.200	8.200	8.200	8.200	7.133	0
2022-04-08	8.200	8.200	8.200	8.200	7.133	0
2022-04-07	8.100	8.100	8.100	8.100	7.046	0
2022-04-06	8.100	8.100	8.100	8.100	7.046	0
2022-04-04	8.100	8.100	8.100	8.100	7.046	0
2022-04-01	8.100	8.100	8.100	8.100	7.046	0
2022-03-31	8.100	8.100	8.100	8.100	7.046	0
2022-03-30	8.230	8.230	8.100	8.100	7.046	6,000
2022-03-29	8.980	8.980	8.980	8.980	7.811	0
2022-03-28	9.040	9.040	9.040	9.040	7.863	0
2022-03-25	9.050	9.050	9.050	9.050	7.872	0
2022-03-24	9.050	9.050	9.050	9.050	7.872	0
2022-03-23	9.050	9.050	9.050	9.050	7.872	0
2022-03-22	9.050	9.050	9.050	9.050	7.872	0
2022-03-21	9.050	9.050	9.050	9.050	7.872	0
2022-03-18	9.050	9.050	9.050	9.050	7.872	0
2022-03-17	9.050	9.050	9.050	9.050	7.872	0
2022-03-16	9.050	9.050	9.050	9.050	7.872	0
2022-03-15	9.050	9.050	9.050	9.050	7.872	0
2022-03-14	9.180	9.180	9.180	9.180	7.985	0
2022-03-11	9.180	9.180	9.180	9.180	7.985	0
2022-03-10	9.180	9.180	9.180	9.180	7.985	0
2022-03-09	9.180	9.180	9.180	9.180	7.985	0
2022-03-08	9.180	9.180	9.180	9.180	7.985	0
2022-03-07	9.200	9.200	9.200	9.200	8.003	0
2022-03-04	9.200	9.200	9.200	9.200	8.003	0
2022-03-03	9.200	9.200	9.200	9.200	8.003	2,000
2022-03-02	9.270	9.270	9.270	9.270	8.064	0
2022-03-01	9.270	9.270	9.270	9.270	8.064	0

← NewerPage 19 of 21 · 1,232 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.