Wing On Co International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	12.830	12.830	12.770	12.770	12.770	85,000
2026-10-16	12.800	12.800	12.790	12.800	12.800	20,000
2026-10-15	12.800	12.860	12.750	12.830	12.830	42,000
2026-10-14	12.860	12.870	12.790	12.860	12.860	25,000
2026-10-13	12.830	12.870	12.810	12.870	12.870	94,000
2026-10-12	12.830	12.830	12.830	12.830	12.830	30,000
2026-10-09	12.830	12.830	12.800	12.830	12.830	38,000
2026-10-08	12.950	12.960	12.800	12.830	12.830	33,000
2026-10-07	12.840	12.990	12.800	12.890	12.890	29,000
2026-10-06	12.760	12.850	12.760	12.850	12.850	15,000
2026-10-05	12.760	12.760	12.750	12.760	12.760	20,000
2026-10-02	12.810	12.880	12.750	12.880	12.880	27,000
2026-09-30	13.100	13.100	12.800	12.800	12.800	4,000
2026-09-29	13.090	13.090	13.000	13.000	12.750	2,000
2026-09-28	13.090	13.090	13.090	13.090	12.838	4,000
2026-09-25	13.060	13.060	13.030	13.030	12.779	16,000
2026-09-24	13.290	13.290	13.290	13.290	13.034	0
2026-09-23	13.290	13.290	13.290	13.290	13.034	1,000
2026-09-22	13.280	13.290	13.280	13.290	13.034	2,000
2026-09-21	13.050	13.200	13.000	13.100	12.848	43,000
2026-09-18	13.050	13.350	13.000	13.350	13.093	51,000
2026-09-17	13.200	13.200	13.200	13.200	12.946	2,000
2026-09-16	13.140	13.140	13.050	13.070	12.819	3,137
2026-09-15	13.070	13.480	13.000	13.380	13.123	83,000
2026-09-14	13.100	13.100	13.100	13.100	12.848	0
2026-09-11	13.100	13.100	13.100	13.100	12.848	5,000
2026-09-10	13.160	13.160	13.100	13.100	12.848	3,010
2026-09-09	13.160	13.160	13.080	13.160	12.907	51,000
2026-09-08	13.130	13.180	13.130	13.160	12.907	14,000
2026-09-07	13.080	13.090	13.080	13.090	12.838	5,000
2026-09-04	13.080	13.080	13.080	13.080	12.829	0
2026-09-03	13.010	13.010	13.010	13.010	12.760	12,000
2026-09-02	13.050	13.050	13.000	13.050	12.799	27,000
2026-09-01	13.180	13.180	13.000	13.030	12.779	24,000
2026-08-31	13.200	13.300	13.000	13.150	12.897	46,000
2026-08-28	13.010	13.120	13.010	13.120	12.868	27,000
2026-08-27	12.920	13.100	12.700	13.020	12.770	76,000
2026-08-26	13.300	13.300	13.170	13.170	12.917	2,000
2026-08-25	13.300	13.300	13.300	13.300	13.044	0
2026-08-24	13.240	13.300	13.230	13.300	13.044	30,000
2026-08-21	13.300	13.300	13.020	13.050	12.799	12,000
2026-08-20	13.100	13.300	13.100	13.300	13.044	24,000
2026-08-19	13.340	13.340	13.200	13.200	12.946	24,000
2026-08-18	13.230	13.230	13.230	13.230	12.976	5,000
2026-08-17	13.220	13.500	13.220	13.360	13.103	52,000
2026-08-14	13.220	13.220	13.220	13.220	12.966	1,000
2026-08-13	13.390	13.390	13.220	13.220	12.966	8,000
2026-08-12	13.670	13.680	13.400	13.400	13.142	14,000
2026-08-11	13.300	13.300	13.220	13.220	12.966	19,000
2026-08-10	13.220	13.220	13.220	13.220	12.966	0
2026-08-07	13.400	13.400	13.220	13.220	12.966	10,000
2026-08-06	13.500	13.500	13.500	13.500	13.240	6,000
2026-08-05	13.600	13.600	13.500	13.590	13.329	12,000
2026-08-04	13.470	13.470	13.470	13.470	13.211	0
2026-08-03	13.470	13.470	13.470	13.470	13.211	0
2026-07-31	13.800	13.800	13.460	13.470	13.211	6,000
2026-07-30	13.600	13.600	13.450	13.520	13.260	11,000
2026-07-29	13.600	13.600	13.600	13.600	13.339	4,000
2026-07-28	13.450	13.990	13.450	13.840	13.574	15,000
2026-07-27	13.410	13.440	13.400	13.440	13.182	12,000

Page 1 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.2500 HKD
2026-06-17	0.7400 HKD
2025-10-02	0.4300 HKD
2025-06-19	0.5300 HKD
2024-10-02	0.3200 HKD
2024-06-18	0.6000 HKD
2023-10-05	0.3400 HKD
2023-06-16	0.1500 HKD
2022-06-08	0.4600 HKD
2021-10-05	0.3400 HKD
2021-06-09	0.7200 HKD
2020-10-06	0.1100 HKD
2020-06-10	0.6500 HKD
2019-10-03	0.3800 HKD
2019-06-10	0.4200 HKD

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