Wing On Co International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-08	11.720	11.800	11.700	11.700	9.823	45,000
2024-08-07	11.760	11.800	11.760	11.800	9.907	49,000
2024-08-06	11.800	11.900	11.680	11.700	9.823	67,000
2024-08-05	11.900	11.960	11.800	11.860	9.957	83,000
2024-08-02	11.960	11.960	11.960	11.960	10.041	0
2024-08-01	11.960	11.960	11.960	11.960	10.041	0
2024-07-31	11.960	11.960	11.960	11.960	10.041	11,000
2024-07-30	11.980	11.980	11.980	11.980	10.058	0
2024-07-29	11.980	11.980	11.980	11.980	10.058	0
2024-07-26	11.940	12.000	11.900	12.000	10.075	35,000
2024-07-25	11.800	11.900	11.800	11.820	9.924	23,000
2024-07-24	11.900	11.900	11.880	11.880	9.974	21,000
2024-07-23	11.960	11.960	11.960	11.960	10.041	0
2024-07-22	11.800	11.960	11.800	11.960	10.041	15,000
2024-07-19	12.000	12.000	11.960	11.960	10.041	47,000
2024-07-18	11.980	12.080	11.980	11.980	10.058	11,000
2024-07-17	11.720	11.880	11.720	11.860	9.957	62,000
2024-07-16	11.780	11.860	11.780	11.860	9.957	61,000
2024-07-15	11.780	11.780	11.780	11.780	9.890	24,000
2024-07-12	11.720	11.820	11.700	11.780	9.890	12,000
2024-07-11	11.780	11.880	11.780	11.780	9.890	18,000
2024-07-10	11.780	11.780	11.780	11.780	9.890	2,000
2024-07-09	11.760	11.760	11.760	11.760	9.873	0
2024-07-08	11.780	11.780	11.700	11.700	9.823	6,000
2024-07-05	12.060	12.060	11.760	11.780	9.890	111,000
2024-07-04	12.000	12.000	11.700	11.720	9.840	3,000
2024-07-03	11.600	11.600	11.600	11.600	9.739	0
2024-07-02	11.600	11.600	11.600	11.600	9.739	0
2024-06-28	11.520	11.520	11.520	11.520	9.672	4,000
2024-06-27	11.540	11.540	11.540	11.540	9.689	0
2024-06-26	11.540	11.540	11.500	11.500	9.655	13,000
2024-06-25	11.780	11.780	11.560	11.560	9.706	7,000
2024-06-24	11.600	11.600	11.580	11.580	9.722	9,000
2024-06-21	11.700	11.760	11.700	11.700	9.823	6,000
2024-06-20	11.800	11.800	11.800	11.800	9.907	2,000
2024-06-19	11.800	11.800	11.660	11.800	9.907	7,000
2024-06-18	11.960	11.960	11.660	11.760	9.873	72,000
2024-06-17	12.200	12.980	12.200	12.960	10.377	34,000
2024-06-14	12.280	12.280	12.080	12.280	9.833	4,000
2024-06-13	12.100	12.100	12.080	12.080	9.673	29,000
2024-06-12	12.080	12.080	12.080	12.080	9.673	2,000
2024-06-11	12.200	12.220	12.200	12.220	9.785	7,000
2024-06-07	12.100	12.300	12.100	12.200	9.769	10,000
2024-06-06	12.100	12.300	12.080	12.200	9.769	16,623
2024-06-05	12.060	12.060	12.060	12.060	9.657	0
2024-06-04	12.280	12.360	12.060	12.060	9.657	16,000
2024-06-03	12.100	12.100	12.100	12.100	9.689	0
2024-05-31	12.000	12.100	12.000	12.100	9.689	32,800
2024-05-30	11.940	12.000	11.920	12.000	9.609	25,000
2024-05-29	12.000	12.000	11.980	12.000	9.609	27,000
2024-05-28	12.020	12.100	11.980	12.000	9.609	57,000
2024-05-27	11.900	12.000	11.900	12.000	9.609	22,000
2024-05-24	12.000	12.000	12.000	12.000	9.609	0
2024-05-23	12.000	12.000	12.000	12.000	9.609	0
2024-05-22	12.000	12.000	11.980	12.000	9.609	21,000
2024-05-21	12.040	12.100	12.000	12.040	9.641	183,000
2024-05-20	11.980	12.020	11.980	12.000	9.609	71,000
2024-05-17	12.120	12.120	11.980	12.000	9.609	23,000
2024-05-16	12.060	12.100	11.980	12.100	9.689	61,000
2024-05-14	11.980	12.080	11.980	12.060	9.657	145,000

← NewerPage 10 of 21 · 1,232 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.