Wing On Co International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-28	18.480	18.500	18.480	18.500	13.850	5,000
2022-02-25	18.480	18.480	18.480	18.480	13.836	0
2022-02-24	18.480	18.480	18.480	18.480	13.836	0
2022-02-23	18.480	18.480	18.480	18.480	13.836	0
2022-02-22	18.480	18.480	18.480	18.480	13.836	0
2022-02-21	18.380	18.480	18.380	18.480	13.836	15,000
2022-02-18	18.480	18.480	18.480	18.480	13.836	0
2022-02-17	18.960	18.960	18.960	18.960	14.195	1,000
2022-02-16	18.900	19.480	18.900	19.100	14.300	4,000
2022-02-15	18.220	18.700	18.220	18.680	13.985	7,000
2022-02-14	18.000	18.200	18.000	18.200	13.626	3,000
2022-02-11	17.860	17.860	17.860	17.860	13.371	0
2022-02-10	17.860	17.860	17.860	17.860	13.371	0
2022-02-09	17.800	17.840	17.800	17.840	13.356	2,000
2022-02-08	17.820	17.820	17.820	17.820	13.341	0
2022-02-07	17.820	17.820	17.820	17.820	13.341	0
2022-02-04	17.820	17.820	17.820	17.820	13.341	0
2022-01-31	17.800	17.800	17.800	17.800	13.326	0
2022-01-28	17.980	17.980	17.800	17.800	13.326	12,000
2022-01-27	17.760	17.760	17.760	17.760	13.296	0
2022-01-26	17.760	17.760	17.760	17.760	13.296	0
2022-01-25	17.760	17.760	17.760	17.760	13.296	0
2022-01-24	17.760	17.760	17.760	17.760	13.296	0
2022-01-21	17.760	17.760	17.760	17.760	13.296	0
2022-01-20	17.760	17.760	17.760	17.760	13.296	0
2022-01-19	17.760	17.760	17.760	17.760	13.296	4,000
2022-01-18	17.760	17.760	17.760	17.760	13.296	1,000
2022-01-17	17.700	17.700	17.700	17.700	13.252	3,000
2022-01-14	17.640	17.640	17.640	17.640	13.207	0
2022-01-13	17.620	17.640	17.620	17.640	13.207	4,000
2022-01-12	17.800	17.800	17.800	17.800	13.326	0
2022-01-11	17.600	17.800	17.600	17.800	13.326	7,000
2022-01-10	17.800	17.800	17.800	17.800	13.326	0
2022-01-07	17.800	17.800	17.800	17.800	13.326	0
2022-01-06	17.800	17.800	17.800	17.800	13.326	0
2022-01-05	17.800	17.800	17.800	17.800	13.326	0
2022-01-04	17.800	17.800	17.800	17.800	13.326	4,000
2022-01-03	17.500	17.600	17.500	17.600	13.177	10,000
2021-12-31	17.580	17.580	17.580	17.580	13.162	0
2021-12-30	17.900	17.900	17.560	17.580	13.162	2,000
2021-12-29	17.880	17.880	17.880	17.880	13.386	0
2021-12-28	17.520	17.880	17.520	17.880	13.386	2,000
2021-12-24	17.640	17.640	17.540	17.540	13.132	4,000
2021-12-23	17.660	17.660	17.500	17.620	13.192	3,000
2021-12-22	17.660	17.660	17.660	17.660	13.222	0
2021-12-21	17.600	17.600	17.600	17.600	13.177	2,000
2021-12-20	17.600	17.600	17.600	17.600	13.177	0
2021-12-17	17.940	17.940	17.940	17.940	13.431	0
2021-12-16	17.940	17.940	17.940	17.940	13.431	0
2021-12-15	17.940	17.940	17.940	17.940	13.431	0
2021-12-14	17.940	17.940	17.940	17.940	13.431	0
2021-12-13	17.800	17.940	17.800	17.940	13.431	23,000
2021-12-10	17.940	17.940	17.940	17.940	13.431	0
2021-12-09	17.940	17.940	17.940	17.940	13.431	0
2021-12-08	17.940	17.940	17.940	17.940	13.431	0
2021-12-07	17.800	17.940	17.800	17.940	13.431	18,000
2021-12-06	17.700	17.700	17.700	17.700	13.252	2,000
2021-12-03	17.700	17.700	17.700	17.700	13.252	5,000
2021-12-02	17.700	17.700	17.700	17.700	13.252	0
2021-12-01	17.700	17.700	17.700	17.700	13.252	0

← NewerPage 20 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.