Winfair Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-06 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2025-02-05 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2025-02-04 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2025-02-03 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2025-01-28 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2025-01-27 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2025-01-24 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2025-01-23 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2025-01-22 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2025-01-21 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2025-01-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2025-01-17 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2025-01-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2025-01-15 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2025-01-14 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2025-01-13 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2025-01-10 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2025-01-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2025-01-08 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2025-01-07 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2025-01-06 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2025-01-03 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2025-01-02 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2024-12-31 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2024-12-30 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2024-12-27 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2024-12-24 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2024-12-23 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2024-12-20 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2024-12-19 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2024-12-18 | 3.250 | 3.250 | 3.250 | 3.250 | 3.065 | 0 |
| 2024-12-17 | 3.100 | 3.250 | 3.000 | 3.250 | 3.065 | 32,000 |
| 2024-12-16 | 3.250 | 3.250 | 3.250 | 3.250 | 3.046 | 0 |
| 2024-12-13 | 3.250 | 3.250 | 3.250 | 3.250 | 3.046 | 0 |
| 2024-12-12 | 3.250 | 3.250 | 3.250 | 3.250 | 3.046 | 0 |
| 2024-12-11 | 3.250 | 3.250 | 3.250 | 3.250 | 3.046 | 0 |
| 2024-12-10 | 3.250 | 3.250 | 3.250 | 3.250 | 3.046 | 0 |
| 2024-12-09 | 3.250 | 3.250 | 3.250 | 3.250 | 3.046 | 0 |
| 2024-12-06 | 3.250 | 3.250 | 3.250 | 3.250 | 3.046 | 0 |
| 2024-12-05 | 3.250 | 3.250 | 3.250 | 3.250 | 3.046 | 0 |
| 2024-12-04 | 3.250 | 3.250 | 3.250 | 3.250 | 3.046 | 2,000 |
| 2024-12-03 | 3.250 | 3.250 | 3.250 | 3.250 | 3.046 | 0 |
| 2024-12-02 | 3.250 | 3.250 | 3.250 | 3.250 | 3.046 | 0 |
| 2024-11-29 | 3.250 | 3.250 | 3.250 | 3.250 | 3.046 | 0 |
| 2024-11-28 | 3.230 | 3.230 | 3.230 | 3.230 | 3.027 | 0 |
| 2024-11-27 | 3.230 | 3.230 | 3.230 | 3.230 | 3.027 | 0 |
| 2024-11-26 | 3.300 | 3.300 | 3.230 | 3.230 | 3.027 | 12,000 |
| 2024-11-25 | 3.300 | 3.300 | 3.300 | 3.300 | 3.093 | 0 |
| 2024-11-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.093 | 4,000 |
| 2024-11-21 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-11-20 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-11-19 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-11-18 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 1 |
| 2024-11-15 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-11-14 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-11-13 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-11-12 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-11-11 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-11-08 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-11-07 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
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.