Winfair Investment Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	9.270	9.270	9.270	9.270	8.064	0
2022-02-25	9.270	9.270	9.270	9.270	8.064	0
2022-02-24	9.270	9.270	9.270	9.270	8.064	0
2022-02-23	9.270	9.270	9.270	9.270	8.064	0
2022-02-22	9.270	9.270	9.270	9.270	8.064	0
2022-02-21	9.270	9.270	9.270	9.270	8.064	0
2022-02-18	9.270	9.270	9.270	9.270	8.064	0
2022-02-17	9.270	9.270	9.270	9.270	8.064	0
2022-02-16	9.270	9.270	9.270	9.270	8.064	0
2022-02-15	9.270	9.270	9.270	9.270	8.064	0
2022-02-14	9.270	9.270	9.270	9.270	8.064	0
2022-02-11	9.270	9.270	9.270	9.270	8.064	0
2022-02-10	9.230	9.230	9.230	9.230	8.029	0
2022-02-09	9.230	9.230	9.230	9.230	8.029	0
2022-02-08	9.230	9.230	9.230	9.230	8.029	0
2022-02-07	9.230	9.230	9.230	9.230	8.029	0
2022-02-04	9.230	9.230	9.230	9.230	8.029	0
2022-01-31	9.200	9.200	9.200	9.200	8.003	0
2022-01-28	9.200	9.200	9.200	9.200	8.003	0
2022-01-27	9.200	9.200	9.200	9.200	8.003	0
2022-01-26	9.200	9.200	9.200	9.200	8.003	0
2022-01-25	9.200	9.200	9.200	9.200	8.003	0
2022-01-24	9.200	9.200	9.200	9.200	8.003	0
2022-01-21	9.200	9.200	9.200	9.200	8.003	0
2022-01-20	9.200	9.200	9.200	9.200	8.003	0
2022-01-19	9.200	9.200	9.200	9.200	8.003	0
2022-01-18	9.200	9.200	9.200	9.200	8.003	0
2022-01-17	9.200	9.200	9.200	9.200	8.003	0
2022-01-14	9.200	9.200	9.200	9.200	8.003	0
2022-01-13	9.200	9.200	9.200	9.200	8.003	0
2022-01-12	9.200	9.200	9.200	9.200	8.003	0
2022-01-11	9.200	9.200	9.200	9.200	8.003	0
2022-01-10	9.200	9.200	9.200	9.200	8.003	0
2022-01-07	9.200	9.200	9.200	9.200	8.003	0
2022-01-06	9.200	9.200	9.200	9.200	8.003	0
2022-01-05	9.200	9.200	9.200	9.200	8.003	0
2022-01-04	9.200	9.200	9.200	9.200	8.003	0
2022-01-03	9.200	9.200	9.200	9.200	8.003	0
2021-12-31	9.200	9.200	9.200	9.200	8.003	0
2021-12-30	9.200	9.200	9.200	9.200	8.003	0
2021-12-29	9.180	9.180	9.180	9.180	7.985	0
2021-12-28	9.160	9.160	9.160	9.160	7.968	0
2021-12-24	9.160	9.160	9.160	9.160	7.968	0
2021-12-23	9.160	9.160	9.160	9.160	7.968	0
2021-12-22	9.160	9.160	9.160	9.160	7.968	0
2021-12-21	9.160	9.160	9.160	9.160	7.968	0
2021-12-20	9.160	9.160	9.160	9.160	7.968	0
2021-12-17	9.160	9.160	9.160	9.160	7.968	0
2021-12-16	9.160	9.160	9.160	9.160	7.968	0
2021-12-15	9.160	9.160	9.160	9.160	7.968	0
2021-12-14	9.160	9.160	9.160	9.160	7.968	0
2021-12-13	9.160	9.160	9.160	9.160	7.968	0
2021-12-10	9.180	9.180	9.180	9.180	7.968	0
2021-12-09	9.180	9.180	9.180	9.180	7.968	0
2021-12-08	9.180	9.180	9.180	9.180	7.968	2,000
2021-12-07	8.840	8.840	8.840	8.840	7.673	0
2021-12-06	8.840	8.840	8.840	8.840	7.673	0
2021-12-03	8.840	8.840	8.840	8.840	7.673	0
2021-12-02	8.820	8.820	8.820	8.820	7.655	0
2021-12-01	8.820	8.820	8.820	8.820	7.655	0

← NewerPage 20 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.