Winfair Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-11-04 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-11-01 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-10-31 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-10-30 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-10-29 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-10-28 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-10-25 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-10-24 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-10-23 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-10-22 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-10-21 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-10-18 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-10-17 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-10-16 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-10-15 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-10-14 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-10-10 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-10-09 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-10-08 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-10-07 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-10-04 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-10-03 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-10-02 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-09-30 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-09-27 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-09-26 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-09-25 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-09-24 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 2,000 |
| 2024-09-23 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-09-20 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-09-19 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 0 |
| 2024-09-17 | 3.450 | 3.450 | 3.450 | 3.450 | 3.233 | 2,000 |
| 2024-09-16 | 3.480 | 3.480 | 3.480 | 3.480 | 3.261 | 0 |
| 2024-09-13 | 3.480 | 3.480 | 3.480 | 3.480 | 3.261 | 0 |
| 2024-09-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.280 | 20,000 |
| 2024-09-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.261 | 2,000 |
| 2024-09-10 | 3.600 | 3.600 | 3.600 | 3.600 | 3.261 | 0 |
| 2024-09-09 | 3.600 | 3.600 | 3.600 | 3.600 | 3.261 | 0 |
| 2024-09-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.261 | 0 |
| 2024-09-04 | 3.600 | 3.600 | 3.600 | 3.600 | 3.261 | 0 |
| 2024-09-03 | 3.600 | 3.600 | 3.600 | 3.600 | 3.261 | 0 |
| 2024-09-02 | 3.600 | 3.600 | 3.600 | 3.600 | 3.261 | 0 |
| 2024-08-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.261 | 0 |
| 2024-08-29 | 3.600 | 3.600 | 3.600 | 3.600 | 3.261 | 0 |
| 2024-08-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.261 | 0 |
| 2024-08-27 | 3.650 | 3.650 | 3.600 | 3.600 | 3.261 | 4,000 |
| 2024-08-26 | 3.610 | 3.610 | 3.610 | 3.610 | 3.271 | 0 |
| 2024-08-23 | 3.610 | 3.610 | 3.610 | 3.610 | 3.271 | 0 |
| 2024-08-22 | 3.610 | 3.610 | 3.610 | 3.610 | 3.271 | 2,000 |
| 2024-08-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.533 | 0 |
| 2024-08-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.533 | 0 |
| 2024-08-19 | 3.900 | 3.900 | 3.900 | 3.900 | 3.533 | 0 |
| 2024-08-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.533 | 0 |
| 2024-08-15 | 3.900 | 3.900 | 3.900 | 3.900 | 3.533 | 0 |
| 2024-08-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.533 | 0 |
| 2024-08-13 | 3.900 | 3.900 | 3.900 | 3.900 | 3.533 | 0 |
| 2024-08-12 | 3.900 | 3.900 | 3.900 | 3.900 | 3.533 | 0 |
| 2024-08-09 | 3.900 | 3.900 | 3.900 | 3.900 | 3.533 | 0 |
| 2024-08-08 | 3.900 | 3.900 | 3.900 | 3.900 | 3.533 | 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.