Wing On Co International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-13	11.980	12.140	11.920	12.000	9.609	80,000
2024-05-10	11.900	12.100	11.820	11.940	9.561	102,000
2024-05-09	11.840	11.840	11.820	11.820	9.464	26,000
2024-05-08	11.860	11.860	11.780	11.860	9.496	46,000
2024-05-07	11.980	11.980	11.980	11.980	9.593	0
2024-05-06	11.980	11.980	11.980	11.980	9.593	5,000
2024-05-03	11.820	11.960	11.820	11.940	9.561	15,000
2024-05-02	11.900	11.960	11.900	11.960	9.577	20,000
2024-04-30	11.900	11.900	11.820	11.820	9.464	5,000
2024-04-29	11.860	11.900	11.860	11.900	9.528	10,000
2024-04-26	11.800	11.800	11.800	11.800	9.448	0
2024-04-25	12.000	12.000	11.800	11.800	9.448	13,000
2024-04-24	11.840	11.840	11.800	11.820	9.464	6,000
2024-04-23	11.880	11.880	11.820	11.880	9.512	30,000
2024-04-22	11.880	11.880	11.880	11.880	9.512	0
2024-04-19	11.880	11.880	11.880	11.880	9.512	4,000
2024-04-18	11.880	11.880	11.880	11.880	9.512	2,000
2024-04-17	11.880	11.880	11.880	11.880	9.512	4,000
2024-04-16	11.800	11.880	11.760	11.800	9.448	9,000
2024-04-15	11.820	11.820	11.800	11.800	9.448	33,000
2024-04-12	11.820	11.820	11.820	11.820	9.464	1,000
2024-04-11	11.860	11.860	11.820	11.840	9.480	21,000
2024-04-10	11.920	11.980	11.920	11.980	9.593	40,000
2024-04-09	12.000	12.000	11.700	11.800	9.448	58,000
2024-04-08	12.080	12.080	11.900	12.080	9.673	27,000
2024-04-05	11.880	11.880	11.840	11.840	9.480	42,000
2024-04-03	11.860	11.880	11.860	11.880	9.512	3,000
2024-04-02	11.800	11.980	11.800	11.980	9.593	27,000
2024-03-28	11.980	11.980	11.800	11.980	9.593	18,000
2024-03-27	11.860	11.860	11.860	11.860	9.496	8,000
2024-03-26	11.880	11.880	11.860	11.860	9.496	1,000
2024-03-25	11.800	11.800	11.800	11.800	9.448	0
2024-03-22	11.800	11.800	11.800	11.800	9.448	4,000
2024-03-21	11.800	11.820	11.800	11.820	9.464	19,250
2024-03-20	12.000	12.000	11.980	11.980	9.593	3,974
2024-03-19	12.000	12.000	12.000	12.000	9.609	4,000
2024-03-18	11.940	12.020	11.800	12.020	9.625	16,000
2024-03-15	11.940	11.940	11.940	11.940	9.561	20,000
2024-03-14	11.920	11.940	11.800	11.940	9.561	14,000
2024-03-13	11.860	11.860	11.820	11.820	9.464	12,000
2024-03-12	11.860	11.860	11.780	11.860	9.496	11,000
2024-03-11	12.000	12.000	11.800	11.820	9.464	3,000
2024-03-08	12.000	12.000	11.760	11.980	9.593	14,000
2024-03-07	12.000	12.000	12.000	12.000	9.609	3,000
2024-03-06	12.000	12.000	12.000	12.000	9.609	26,700
2024-03-05	12.100	12.100	12.100	12.100	9.689	0
2024-03-04	12.100	12.100	12.100	12.100	9.689	9,000
2024-03-01	12.080	12.100	12.080	12.100	9.689	20,000
2024-02-29	11.800	11.960	11.800	11.860	9.496	13,000
2024-02-28	11.900	11.900	11.700	11.720	9.384	8,000
2024-02-27	12.100	12.100	12.100	12.100	9.689	19,000
2024-02-26	12.000	12.000	12.000	12.000	9.609	0
2024-02-23	12.000	12.000	12.000	12.000	9.609	0
2024-02-22	12.000	12.000	12.000	12.000	9.609	6,000
2024-02-21	12.000	12.020	12.000	12.020	9.625	40,000
2024-02-20	12.000	12.000	12.000	12.000	9.609	0
2024-02-19	11.900	12.000	11.900	12.000	9.609	26,623
2024-02-16	11.980	12.000	11.980	12.000	9.609	52,000
2024-02-15	12.000	12.000	12.000	12.000	9.609	0
2024-02-14	12.000	12.000	12.000	12.000	9.609	0

← NewerPage 11 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.