Wing On Co International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-18	13.260	13.260	12.720	12.720	9.788	2,000
2022-11-17	13.300	13.300	12.880	12.880	9.911	20,000
2022-11-16	13.000	13.000	13.000	13.000	10.003	0
2022-11-15	13.000	13.000	13.000	13.000	10.003	7,400
2022-11-14	12.980	12.980	12.980	12.980	9.988	1,000
2022-11-11	12.980	12.980	12.980	12.980	9.988	0
2022-11-10	12.980	12.980	12.980	12.980	9.988	0
2022-11-09	12.980	12.980	12.980	12.980	9.988	1,000
2022-11-08	13.100	13.100	12.780	12.780	9.834	4,000
2022-11-07	13.100	13.100	12.800	12.820	9.865	12,000
2022-11-04	12.740	12.740	12.740	12.740	9.803	0
2022-11-03	12.740	12.740	12.740	12.740	9.803	0
2022-11-02	12.740	12.740	12.740	12.740	9.803	5,000
2022-11-01	12.880	12.880	12.500	12.700	9.773	2,000
2022-10-31	12.700	12.700	12.700	12.700	9.773	0
2022-10-28	12.700	12.700	12.700	12.700	9.773	0
2022-10-27	12.700	12.700	12.700	12.700	9.773	0
2022-10-26	12.500	12.700	12.500	12.700	9.773	25,000
2022-10-25	12.760	12.760	12.760	12.760	9.819	2,000
2022-10-24	12.900	12.900	12.800	12.800	9.850	23,000
2022-10-21	13.300	13.300	13.300	13.300	10.234	0
2022-10-20	13.300	13.300	13.300	13.300	10.234	0
2022-10-19	13.100	13.300	13.100	13.300	10.234	3,000
2022-10-18	12.800	13.000	12.500	13.000	10.003	22,000
2022-10-17	13.800	13.800	13.800	13.800	10.619	0
2022-10-14	13.800	13.800	13.800	13.800	10.619	0
2022-10-13	13.800	13.800	13.800	13.800	10.619	20,000
2022-10-12	13.900	13.900	13.900	13.900	10.696	0
2022-10-11	13.900	14.000	13.900	13.900	10.696	17,000
2022-10-10	13.960	14.000	13.960	14.000	10.773	9,000
2022-10-07	14.200	14.200	14.200	14.200	10.927	0
2022-10-06	14.200	14.200	14.200	14.200	10.927	0
2022-10-05	14.200	14.200	14.200	14.200	10.927	0
2022-10-03	14.200	14.200	14.200	14.200	10.927	0
2022-09-30	14.200	14.200	14.200	14.200	10.927	0
2022-09-29	14.000	14.000	14.000	14.000	10.773	6,000
2022-09-28	14.000	14.000	14.000	14.000	10.773	2,000
2022-09-27	14.000	14.000	14.000	14.000	10.773	14,000
2022-09-26	14.000	14.220	14.000	14.220	10.942	23,000
2022-09-23	14.340	14.340	14.340	14.340	11.035	0
2022-09-22	14.340	14.340	14.340	14.340	11.035	0
2022-09-21	14.300	14.320	14.300	14.320	11.019	7,000
2022-09-20	14.200	14.200	14.200	14.200	10.927	0
2022-09-19	14.800	14.800	14.000	14.200	10.927	2,000
2022-09-16	14.600	14.700	14.600	14.700	11.312	1,000
2022-09-15	15.000	15.000	15.000	15.000	11.542	0
2022-09-14	14.800	15.000	14.800	15.000	11.542	13,000
2022-09-13	15.000	15.100	14.800	15.020	11.558	55,000
2022-09-09	15.000	15.000	15.000	15.000	11.542	0
2022-09-08	15.000	15.000	14.800	15.000	11.542	20,000
2022-09-07	15.200	15.200	15.200	15.200	11.696	6,000
2022-09-06	15.500	15.500	12.860	15.220	11.712	33,000
2022-09-05	15.920	15.920	15.920	15.920	12.250	0
2022-09-02	16.000	16.000	16.000	16.000	12.312	0
2022-09-01	16.000	16.000	16.000	16.000	12.312	0
2022-08-31	16.000	16.000	16.000	16.000	12.312	0
2022-08-30	16.000	16.000	16.000	16.000	12.312	0
2022-08-29	16.000	16.000	16.000	16.000	12.312	0
2022-08-26	16.000	16.000	16.000	16.000	12.312	0
2022-08-25	16.000	16.000	16.000	16.000	12.312	0

← NewerPage 17 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.