Wing On Co International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	15.450	15.450	15.450	15.450	14.380	13,000
2026-04-24	15.450	15.450	15.450	15.450	14.380	0
2026-04-23	15.490	15.490	15.480	15.490	14.417	8,000
2026-04-22	15.500	15.500	15.400	15.490	14.417	23,000
2026-04-21	15.330	15.500	15.300	15.500	14.427	33,000
2026-04-20	15.070	15.500	15.070	15.500	14.427	29,000
2026-04-17	14.900	15.100	14.890	15.070	14.026	13,000
2026-04-16	14.900	14.900	14.900	14.900	13.868	18,000
2026-04-15	14.800	14.900	14.800	14.800	13.775	64,000
2026-04-14	14.450	14.800	14.440	14.800	13.775	102,000
2026-04-13	14.400	14.420	14.400	14.400	13.403	117,700
2026-04-10	14.100	14.210	14.100	14.200	13.217	13,000
2026-04-09	14.550	14.550	14.100	14.200	13.217	3,000
2026-04-08	14.200	14.640	14.010	14.400	13.403	72,000
2026-04-02	14.000	14.200	14.000	14.200	13.217	7,000
2026-04-01	14.200	14.200	14.000	14.000	13.031	18,000
2026-03-31	14.200	14.200	14.200	14.200	13.217	5,000
2026-03-30	14.100	14.200	14.100	14.200	13.217	44,240
2026-03-27	14.100	14.290	14.080	14.080	13.105	35,000
2026-03-26	14.080	14.080	14.080	14.080	13.105	7,000
2026-03-25	14.250	14.250	13.900	13.900	12.937	11,000
2026-03-24	13.860	14.000	13.860	14.000	13.031	6,000
2026-03-23	14.380	14.500	13.860	13.860	12.900	39,000
2026-03-20	14.100	14.400	14.100	14.390	13.394	12,000
2026-03-19	13.920	14.280	13.920	13.940	12.975	17,000
2026-03-18	14.300	14.300	14.300	14.300	13.310	0
2026-03-17	14.300	14.300	14.300	14.300	13.310	1,240
2026-03-16	14.280	14.280	14.280	14.280	13.291	300
2026-03-13	14.280	14.280	14.280	14.280	13.291	3,000
2026-03-12	13.830	14.280	13.830	14.280	13.291	32,460
2026-03-11	13.900	13.900	13.900	13.900	12.937	10,000
2026-03-10	13.800	13.930	13.730	13.930	12.965	12,000
2026-03-09	13.780	13.780	13.750	13.770	12.816	22,000
2026-03-06	13.900	13.950	13.900	13.950	12.984	9,000
2026-03-05	13.880	13.890	13.850	13.890	12.928	7,000
2026-03-04	14.020	14.020	13.800	13.890	12.928	25,000
2026-03-03	14.380	14.380	14.020	14.020	13.049	4,000
2026-03-02	14.140	14.280	14.140	14.280	13.291	16,000
2026-02-27	14.300	14.300	14.300	14.300	13.310	16,000
2026-02-26	14.250	14.260	14.200	14.200	13.217	9,750
2026-02-25	14.190	14.190	14.160	14.180	13.198	15,000
2026-02-24	14.200	14.200	14.190	14.190	13.207	1,000
2026-02-23	14.200	14.200	14.100	14.100	13.124	17,000
2026-02-20	14.200	14.200	14.200	14.200	13.217	1,000
2026-02-16	14.180	14.210	14.090	14.210	13.226	24,000
2026-02-13	13.960	13.960	13.960	13.960	12.993	1,000
2026-02-12	13.960	13.960	13.960	13.960	12.993	1,000
2026-02-11	14.000	14.000	13.820	13.900	12.937	57,000
2026-02-10	14.000	14.010	13.840	14.000	13.031	106,750
2026-02-09	14.000	14.000	13.900	13.950	12.984	13,000
2026-02-06	13.990	13.990	13.990	13.990	13.021	1,000
2026-02-05	13.930	14.000	13.800	14.000	13.031	73,000
2026-02-04	13.900	13.900	13.900	13.900	12.937	12,000
2026-02-03	13.990	14.000	13.990	14.000	13.031	5,000
2026-02-02	14.000	14.000	13.820	13.830	12.872	23,000
2026-01-30	13.850	13.850	13.800	13.820	12.863	29,000
2026-01-29	13.730	14.000	13.730	13.850	12.891	86,000
2026-01-28	13.800	13.800	13.700	13.700	12.751	104,000
2026-01-27	13.930	13.990	13.900	13.990	13.021	12,000
2026-01-26	13.980	14.000	13.900	13.900	12.937	15,000

← NewerPage 3 of 5 · 246 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.