Wing On Co International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	12.300	12.300	11.920	12.020	9.625	6,000
2023-11-13	12.160	12.160	12.160	12.160	9.737	0
2023-11-10	12.160	12.160	12.160	12.160	9.737	0
2023-11-09	12.160	12.160	12.160	12.160	9.737	0
2023-11-08	12.180	12.180	12.100	12.160	9.737	23,000
2023-11-07	12.100	12.100	12.100	12.100	9.689	0
2023-11-06	12.100	12.100	12.100	12.100	9.689	0
2023-11-03	12.100	12.100	12.100	12.100	9.689	0
2023-11-02	12.080	12.080	12.080	12.080	9.673	0
2023-11-01	12.080	12.080	12.080	12.080	9.673	0
2023-10-31	12.100	12.100	12.080	12.080	9.673	24,000
2023-10-30	12.080	12.080	12.080	12.080	9.673	2,000
2023-10-27	12.020	12.020	12.000	12.000	9.609	2,000
2023-10-26	12.100	12.100	12.100	12.100	9.689	1,000
2023-10-25	12.120	12.120	12.120	12.120	9.705	2,000
2023-10-24	12.000	12.000	12.000	12.000	9.609	2,000
2023-10-20	12.000	12.000	12.000	12.000	9.609	0
2023-10-19	12.000	12.000	11.940	12.000	9.609	27,000
2023-10-18	12.000	12.000	12.000	12.000	9.609	0
2023-10-17	12.000	12.000	12.000	12.000	9.609	0
2023-10-16	12.060	12.060	11.940	12.000	9.609	8,000
2023-10-13	12.180	12.180	12.040	12.060	9.657	2,000
2023-10-12	12.180	12.180	12.020	12.020	9.625	4,000
2023-10-11	12.080	12.200	12.080	12.200	9.769	5,000
2023-10-10	12.100	12.100	12.100	12.100	9.689	1,000
2023-10-09	11.860	11.860	11.860	11.860	9.496	0
2023-10-06	11.840	11.860	11.840	11.860	9.496	4,000
2023-10-05	11.900	12.000	11.900	12.000	9.609	4,000
2023-10-04	12.300	12.300	12.300	12.300	9.577	4,000
2023-10-03	12.300	12.300	12.260	12.260	9.545	1,000
2023-09-29	12.400	12.400	12.400	12.400	9.654	0
2023-09-28	12.400	12.400	12.400	12.400	9.654	0
2023-09-27	12.420	12.420	12.400	12.400	9.654	2,000
2023-09-26	12.140	12.140	12.140	12.140	9.452	20,000
2023-09-25	12.300	12.300	12.200	12.200	9.499	17,000
2023-09-22	12.300	12.300	12.300	12.300	9.577	0
2023-09-21	12.300	12.300	12.300	12.300	9.577	0
2023-09-20	12.300	12.300	12.300	12.300	9.577	0
2023-09-19	12.300	12.300	12.300	12.300	9.577	20,000
2023-09-18	12.300	12.400	12.300	12.400	9.654	11,000
2023-09-15	12.300	12.300	12.300	12.300	9.577	8,000
2023-09-14	12.300	12.320	12.300	12.300	9.577	18,000
2023-09-13	12.300	12.300	12.280	12.300	9.577	6,000
2023-09-12	12.300	12.300	12.300	12.300	9.577	2,000
2023-09-11	12.300	12.300	12.200	12.300	9.577	16,000
2023-09-07	12.480	12.480	12.160	12.180	9.483	8,000
2023-09-06	12.180	12.180	12.180	12.180	9.483	0
2023-09-05	12.220	12.300	12.120	12.180	9.483	38,000
2023-09-04	12.240	12.240	12.240	12.240	9.530	0
2023-08-31	12.300	12.300	12.180	12.200	9.499	58,000
2023-08-30	12.220	12.220	12.200	12.200	9.499	3,000
2023-08-29	12.200	12.200	12.200	12.200	9.499	2,000
2023-08-28	12.200	12.200	12.200	12.200	9.499	4,000
2023-08-25	12.200	12.300	12.100	12.100	9.421	59,000
2023-08-24	12.200	12.200	12.200	12.200	9.499	1,000
2023-08-23	12.160	12.220	12.160	12.220	9.514	1,000
2023-08-22	12.440	12.440	12.440	12.440	9.686	0
2023-08-21	12.580	12.580	12.420	12.440	9.686	16,000
2023-08-18	12.200	12.220	12.000	12.220	9.514	11,000
2023-08-17	12.680	12.680	12.320	12.340	9.608	19,400

← NewerPage 13 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.