Wing On Co International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-20	16.220	16.220	16.220	16.220	12.481	0
2023-02-17	16.240	16.240	16.240	16.240	12.497	0
2023-02-16	16.240	16.240	16.240	16.240	12.497	0
2023-02-15	16.500	16.500	16.500	16.500	12.697	0
2023-02-14	16.100	16.100	16.100	16.100	12.389	0
2023-02-13	16.040	16.040	16.040	16.040	12.343	0
2023-02-10	16.000	16.000	16.000	16.000	12.312	2,000
2023-02-09	16.020	16.020	16.000	16.000	12.312	2,000
2023-02-08	15.580	15.580	15.580	15.580	11.989	0
2023-02-07	15.580	15.580	15.580	15.580	11.989	0
2023-02-06	15.580	15.580	15.580	15.580	11.989	0
2023-02-03	15.580	15.580	15.580	15.580	11.989	0
2023-02-02	15.580	15.580	15.580	15.580	11.989	0
2023-02-01	15.600	15.600	15.600	15.600	12.004	0
2023-01-31	15.600	15.600	15.600	15.600	12.004	0
2023-01-30	15.620	15.620	15.620	15.620	12.020	0
2023-01-27	15.620	15.620	15.620	15.620	12.020	1,000
2023-01-26	15.600	15.600	15.600	15.600	12.004	0
2023-01-20	15.600	15.600	15.600	15.600	12.004	1,000
2023-01-19	15.100	15.100	15.100	15.100	11.619	0
2023-01-18	15.100	15.100	15.100	15.100	11.619	0
2023-01-17	15.100	15.100	15.100	15.100	11.619	0
2023-01-16	15.100	15.100	15.100	15.100	11.619	0
2023-01-13	15.100	15.100	15.100	15.100	11.619	0
2023-01-12	15.100	15.100	15.100	15.100	11.619	0
2023-01-11	15.100	15.100	15.000	15.100	11.619	10,592
2023-01-10	15.120	15.120	15.120	15.120	11.635	0
2023-01-09	15.100	15.100	15.100	15.100	11.619	0
2023-01-06	15.100	15.100	15.100	15.100	11.619	1,000
2023-01-05	14.820	15.100	14.820	15.100	11.619	12,000
2023-01-04	14.500	14.820	14.500	14.820	11.404	13,000
2023-01-03	14.100	14.100	14.100	14.100	10.850	0
2022-12-30	14.100	14.100	14.100	14.100	10.850	0
2022-12-29	14.100	14.100	14.100	14.100	10.850	0
2022-12-28	13.800	14.100	13.800	14.100	10.850	6,000
2022-12-23	14.080	14.080	14.080	14.080	10.835	0
2022-12-22	14.080	14.080	14.080	14.080	10.835	0
2022-12-21	14.080	14.080	14.080	14.080	10.835	5,000
2022-12-20	14.080	14.080	14.080	14.080	10.835	0
2022-12-19	14.080	14.080	14.080	14.080	10.835	0
2022-12-16	14.080	14.080	14.080	14.080	10.835	0
2022-12-15	14.080	14.080	14.080	14.080	10.835	2,000
2022-12-14	14.000	14.000	14.000	14.000	10.773	0
2022-12-13	14.000	14.000	13.880	14.000	10.773	5,000
2022-12-12	13.840	13.880	13.500	13.880	10.681	4,000
2022-12-09	13.200	13.200	13.200	13.200	10.157	0
2022-12-08	13.200	13.200	13.200	13.200	10.157	0
2022-12-07	13.200	13.200	13.200	13.200	10.157	0
2022-12-06	13.200	13.200	13.200	13.200	10.157	0
2022-12-05	12.700	13.200	12.700	13.200	10.157	15,000
2022-12-02	12.620	12.700	12.600	12.700	9.773	12,260
2022-12-01	12.700	12.700	12.700	12.700	9.773	0
2022-11-30	12.700	12.700	12.700	12.700	9.773	0
2022-11-29	12.800	12.800	12.700	12.700	9.773	4,000
2022-11-28	12.720	12.720	12.680	12.680	9.757	10,000
2022-11-25	12.740	12.780	12.740	12.780	9.834	14,000
2022-11-24	13.000	13.000	12.700	12.700	9.773	14,000
2022-11-23	12.740	12.800	12.700	12.800	9.850	47,000
2022-11-22	13.000	13.000	12.740	12.740	9.803	62,000
2022-11-21	12.740	12.740	12.740	12.740	9.803	6,000

← NewerPage 16 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.