Wing On Co International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	13.300	13.340	13.300	13.340	10.265	13,000
2023-05-18	13.220	13.300	13.220	13.240	10.188	13,000
2023-05-17	13.300	13.300	13.220	13.220	10.173	7,000
2023-05-16	13.200	13.200	13.200	13.200	10.157	0
2023-05-15	13.180	13.200	13.140	13.180	10.142	9,500
2023-05-12	13.200	13.200	13.100	13.100	10.080	8,000
2023-05-11	13.200	13.200	13.200	13.200	10.157	32,000
2023-05-10	13.200	13.200	13.200	13.200	10.157	83,000
2023-05-09	13.120	13.180	13.120	13.180	10.142	108,000
2023-05-08	13.240	13.240	13.120	13.180	10.142	81,000
2023-05-05	13.300	13.300	13.000	13.260	10.204	8,000
2023-05-04	13.300	13.300	13.200	13.280	10.219	75,000
2023-05-03	13.200	13.240	13.200	13.240	10.188	7,000
2023-05-02	13.300	13.360	13.300	13.360	10.280	9,000
2023-04-28	13.320	13.320	13.320	13.320	10.250	0
2023-04-27	13.300	13.320	13.300	13.320	10.250	8,000
2023-04-26	13.300	13.300	13.300	13.300	10.234	8,000
2023-04-25	13.360	13.360	13.360	13.360	10.280	1,000
2023-04-24	13.000	13.000	13.000	13.000	10.003	12,000
2023-04-21	13.200	13.220	13.200	13.220	10.173	5,000
2023-04-20	13.200	13.200	13.200	13.200	10.157	0
2023-04-19	13.100	13.200	13.100	13.200	10.157	1,000
2023-04-18	13.300	13.300	13.100	13.300	10.234	9,000
2023-04-17	13.300	13.300	13.300	13.300	10.234	0
2023-04-14	13.300	13.300	13.300	13.300	10.234	0
2023-04-13	13.300	13.300	13.300	13.300	10.234	0
2023-04-12	13.300	13.300	13.300	13.300	10.234	0
2023-04-11	13.280	13.400	13.280	13.300	10.234	5,000
2023-04-06	12.800	12.840	12.800	12.840	9.880	2,000
2023-04-04	13.600	13.600	13.600	13.600	10.465	0
2023-04-03	13.600	13.600	13.600	13.600	10.465	0
2023-03-31	13.900	13.900	13.500	13.520	10.404	7,000
2023-03-30	13.520	13.520	13.520	13.520	10.404	0
2023-03-29	13.560	13.560	13.560	13.560	10.434	0
2023-03-28	13.560	13.560	13.560	13.560	10.434	1,000
2023-03-27	13.100	13.500	13.100	13.500	10.388	15,000
2023-03-24	13.800	13.800	13.800	13.800	10.619	1,000
2023-03-23	13.800	13.800	13.800	13.800	10.619	0
2023-03-22	13.700	14.000	13.700	13.800	10.619	11,000
2023-03-21	13.800	13.800	13.800	13.800	10.619	5,000
2023-03-20	13.980	13.980	13.980	13.980	10.758	0
2023-03-17	13.960	14.000	13.960	13.980	10.758	6,000
2023-03-16	14.300	14.300	14.300	14.300	11.004	0
2023-03-15	14.300	14.300	14.300	14.300	11.004	0
2023-03-14	14.640	14.640	13.920	14.300	11.004	5,000
2023-03-13	14.300	14.380	14.300	14.380	11.065	9,000
2023-03-10	14.100	14.100	14.100	14.100	10.850	0
2023-03-09	14.120	14.120	14.100	14.100	10.850	5,000
2023-03-08	14.300	14.300	14.300	14.300	11.004	0
2023-03-07	14.300	14.300	14.300	14.300	11.004	1,000
2023-03-06	14.100	14.100	14.100	14.100	10.850	4,000
2023-03-03	14.300	14.300	14.300	14.300	11.004	5,000
2023-03-02	14.260	14.400	13.880	14.220	10.942	34,000
2023-03-01	14.020	14.040	13.800	14.040	10.804	13,000
2023-02-28	14.500	14.500	13.780	14.020	10.788	61,000
2023-02-27	15.200	15.200	14.980	14.980	11.527	4,000
2023-02-24	16.000	16.000	16.000	16.000	12.312	0
2023-02-23	16.000	16.000	16.000	16.000	12.312	0
2023-02-22	16.160	16.160	16.160	16.160	12.435	0
2023-02-21	16.160	16.160	16.160	16.160	12.435	0

← NewerPage 15 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.