Wing On Co International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-30	16.880	16.900	16.880	16.900	12.653	5,000
2022-05-27	16.960	16.960	16.960	16.960	12.698	0
2022-05-26	16.900	16.900	16.560	16.880	12.638	29,000
2022-05-25	17.000	17.000	17.000	17.000	12.727	13,000
2022-05-24	16.800	17.100	16.800	17.100	12.802	4,000
2022-05-23	16.600	17.100	16.600	17.100	12.802	4,000
2022-05-20	17.200	17.500	17.200	17.400	13.027	3,000
2022-05-19	17.100	17.200	17.000	17.200	12.877	7,000
2022-05-18	17.500	17.500	17.500	17.500	13.102	2,920
2022-05-17	17.600	17.600	17.500	17.500	13.102	4,000
2022-05-16	17.360	17.480	17.360	17.480	13.087	5,000
2022-05-13	17.480	17.480	17.480	17.480	13.087	1,000
2022-05-12	17.340	17.340	17.340	17.340	12.982	1,000
2022-05-11	17.700	17.700	17.700	17.700	13.252	0
2022-05-10	17.700	17.700	17.700	17.700	13.252	0
2022-05-06	17.700	17.700	17.700	17.700	13.252	3,000
2022-05-05	17.420	17.700	17.400	17.700	13.252	9,000
2022-05-04	17.900	17.900	17.800	17.800	13.326	5,000
2022-05-03	17.700	17.700	17.700	17.700	13.252	3,000
2022-04-29	17.400	17.400	17.400	17.400	13.027	0
2022-04-28	17.400	17.400	17.400	17.400	13.027	0
2022-04-27	17.400	17.400	17.400	17.400	13.027	0
2022-04-26	17.400	17.400	17.400	17.400	13.027	2,000
2022-04-25	17.700	17.700	17.320	17.600	13.177	82,000
2022-04-22	17.700	17.700	17.700	17.700	13.252	0
2022-04-21	17.700	17.700	17.700	17.700	13.252	2,000
2022-04-20	17.700	17.700	17.700	17.700	13.252	5,000
2022-04-19	17.700	17.700	17.700	17.700	13.252	12,000
2022-04-14	17.700	17.700	17.700	17.700	13.252	0
2022-04-13	17.700	17.700	17.700	17.700	13.252	3,000
2022-04-12	17.720	17.720	17.380	17.380	13.012	7,000
2022-04-11	17.720	17.720	17.720	17.720	13.267	0
2022-04-08	17.720	17.720	17.720	17.720	13.267	0
2022-04-07	17.720	17.720	17.720	17.720	13.267	0
2022-04-06	17.720	17.720	17.720	17.720	13.267	0
2022-04-04	17.720	17.720	17.720	17.720	13.267	0
2022-04-01	17.720	17.720	17.720	17.720	13.267	3,000
2022-03-31	17.760	17.760	17.760	17.760	13.296	0
2022-03-30	19.480	19.480	17.640	17.700	13.252	2,000
2022-03-29	17.800	17.800	17.800	17.800	13.326	0
2022-03-28	17.600	17.800	17.600	17.800	13.326	6,000
2022-03-25	17.500	17.500	17.500	17.500	13.102	0
2022-03-24	17.560	17.560	17.500	17.500	13.102	25,000
2022-03-23	17.640	17.640	17.640	17.640	13.207	0
2022-03-22	17.640	17.640	17.640	17.640	13.207	0
2022-03-21	17.640	17.640	17.640	17.640	13.207	4,000
2022-03-18	17.500	17.500	17.500	17.500	13.102	0
2022-03-17	17.500	17.500	17.500	17.500	13.102	0
2022-03-16	17.160	17.500	17.160	17.500	13.102	4,000
2022-03-15	17.100	17.100	17.020	17.020	12.742	14,000
2022-03-14	17.720	17.720	17.700	17.700	13.252	10,000
2022-03-11	17.900	17.900	17.900	17.900	13.401	0
2022-03-10	17.900	17.900	17.900	17.900	13.401	0
2022-03-09	17.700	17.700	17.500	17.700	13.252	5,000
2022-03-08	17.800	17.800	17.800	17.800	13.326	0
2022-03-07	17.800	17.800	17.800	17.800	13.326	3,000
2022-03-04	18.000	18.000	18.000	18.000	13.476	0
2022-03-03	18.000	18.000	17.740	18.000	13.476	20,000
2022-03-02	18.320	18.320	18.320	18.320	13.716	0
2022-03-01	18.320	18.320	18.320	18.320	13.716	0

← NewerPage 19 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.