Wing On Co International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-16	13.000	13.000	13.000	13.000	10.122	0
2023-08-15	13.000	13.000	13.000	13.000	10.122	3,000
2023-08-14	13.200	13.200	13.200	13.200	10.277	0
2023-08-11	13.200	13.200	13.180	13.200	10.277	14,000
2023-08-10	13.200	13.200	13.180	13.180	10.262	1,000
2023-08-09	13.180	13.180	13.180	13.180	10.262	1,000
2023-08-08	13.180	13.180	13.180	13.180	10.262	1,000
2023-08-07	13.200	13.200	13.200	13.200	10.277	1,000
2023-08-04	13.100	13.200	13.100	13.200	10.277	29,000
2023-08-03	12.860	12.860	12.860	12.860	10.013	0
2023-08-02	12.800	12.800	12.600	12.600	9.810	10,000
2023-08-01	13.100	13.100	13.100	13.100	10.199	11,000
2023-07-31	13.020	13.020	13.020	13.020	10.137	0
2023-07-28	13.020	13.020	13.020	13.020	10.137	0
2023-07-27	13.020	13.020	13.020	13.020	10.137	0
2023-07-26	13.020	13.020	13.020	13.020	10.137	1,000
2023-07-25	13.000	13.000	13.000	13.000	10.122	41,000
2023-07-24	12.600	12.600	12.600	12.600	9.810	0
2023-07-21	12.600	12.600	12.600	12.600	9.810	0
2023-07-20	12.600	12.600	12.600	12.600	9.810	0
2023-07-19	12.600	12.600	12.600	12.600	9.810	0
2023-07-18	12.600	12.600	12.600	12.600	9.810	0
2023-07-14	12.600	12.600	12.600	12.600	9.810	0
2023-07-13	12.700	12.700	12.440	12.500	9.732	44,000
2023-07-12	13.000	13.000	12.620	12.620	9.826	11,000
2023-07-11	13.000	13.000	13.000	13.000	10.122	3,000
2023-07-10	13.000	13.000	13.000	13.000	10.122	0
2023-07-07	13.000	13.000	13.000	13.000	10.122	2,000
2023-07-06	13.000	13.000	13.000	13.000	10.122	0
2023-07-05	13.000	13.000	13.000	13.000	10.122	0
2023-07-04	13.000	13.000	13.000	13.000	10.122	0
2023-07-03	13.000	13.000	13.000	13.000	10.122	0
2023-06-30	12.660	13.000	12.660	13.000	10.122	26,000
2023-06-29	12.660	12.660	12.660	12.660	9.857	4,000
2023-06-28	12.600	12.600	12.380	12.600	9.810	16,000
2023-06-27	12.660	12.700	12.600	12.640	9.841	34,000
2023-06-26	12.660	12.660	12.660	12.660	9.857	3,000
2023-06-23	12.640	12.700	12.640	12.700	9.888	10,000
2023-06-21	12.680	12.680	12.680	12.680	9.872	0
2023-06-20	12.700	12.700	12.700	12.700	9.888	0
2023-06-19	12.700	12.700	12.700	12.700	9.888	1,000
2023-06-16	12.700	12.700	12.700	12.700	9.888	2,000
2023-06-15	12.860	12.860	12.860	12.860	9.896	0
2023-06-14	12.860	12.860	12.860	12.860	9.896	0
2023-06-13	12.900	12.900	12.860	12.860	9.896	9,000
2023-06-12	12.900	12.900	12.900	12.900	9.927	1,000
2023-06-09	12.900	12.900	12.900	12.900	9.927	0
2023-06-08	12.900	12.900	12.900	12.900	9.927	0
2023-06-07	12.900	12.900	12.900	12.900	9.927	5,000
2023-06-06	12.800	12.800	12.700	12.800	9.850	6,000
2023-06-05	12.800	12.800	12.800	12.800	9.850	0
2023-06-02	12.800	12.800	12.800	12.800	9.850	0
2023-06-01	12.800	12.800	12.800	12.800	9.850	0
2023-05-31	12.700	13.100	12.700	12.800	9.850	36,000
2023-05-30	12.600	12.600	12.600	12.600	9.696	7,000
2023-05-29	12.720	12.720	12.580	12.600	9.696	31,000
2023-05-25	12.720	12.900	12.720	12.900	9.927	4,000
2023-05-24	13.000	13.000	12.900	12.900	9.927	2,000
2023-05-23	13.000	13.180	12.980	13.180	10.142	10,000
2023-05-22	13.100	13.220	13.020	13.060	10.050	22,000

← NewerPage 14 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.