Wing On Co International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-23	13.720	13.720	13.720	13.720	12.770	0
2026-01-22	13.710	13.710	13.700	13.700	12.751	11,000
2026-01-21	13.700	13.700	13.700	13.700	12.751	0
2026-01-20	13.700	13.700	13.600	13.660	12.714	3,500
2026-01-19	13.600	13.620	13.600	13.620	12.677	6,000
2026-01-16	13.870	13.900	13.600	13.620	12.677	28,000
2026-01-15	13.810	13.810	13.810	13.810	12.854	0
2026-01-14	13.830	13.830	13.800	13.810	12.854	21,000
2026-01-13	13.810	14.000	13.810	13.990	13.021	5,000
2026-01-12	13.800	13.810	13.800	13.810	12.854	2,000
2026-01-09	13.900	13.900	13.800	13.800	12.844	8,000
2026-01-08	13.860	13.900	13.830	13.900	12.937	18,000
2026-01-07	13.820	13.820	13.820	13.820	12.863	0
2026-01-06	13.820	13.820	13.800	13.820	12.863	29,000
2026-01-05	13.900	13.900	13.800	13.800	12.844	22,000
2026-01-02	13.900	13.900	13.800	13.800	12.844	4,000
2025-12-31	13.900	13.900	13.900	13.900	12.937	1,000
2025-12-30	13.900	13.900	13.900	13.900	12.937	0
2025-12-29	13.900	13.900	13.900	13.900	12.937	0
2025-12-24	14.160	14.160	13.900	13.900	12.937	5,156
2025-12-23	14.160	14.160	14.160	14.160	13.179	9,000
2025-12-22	14.000	14.000	14.000	14.000	13.031	2,000
2025-12-19	13.890	14.000	13.890	14.000	13.031	29,000
2025-12-18	13.720	13.900	13.210	13.880	12.919	6,007
2025-12-17	13.780	13.780	13.720	13.720	12.770	3,000
2025-12-16	13.850	13.860	13.600	13.700	12.751	21,000
2025-12-15	13.300	13.650	13.300	13.650	12.705	68,000
2025-12-12	13.200	13.400	13.150	13.150	12.239	8,000
2025-12-11	13.090	13.160	13.070	13.160	12.249	100,001
2025-12-10	13.220	13.220	12.500	13.050	12.146	102,000
2025-12-09	13.200	13.200	13.080	13.100	12.193	62,002
2025-12-08	13.210	13.210	13.000	13.150	12.239	142,000
2025-12-05	13.200	13.250	13.200	13.200	12.286	8,000
2025-12-04	13.340	13.340	13.110	13.110	12.202	25,400
2025-12-03	13.200	13.420	13.200	13.220	12.305	8,000
2025-12-02	13.250	13.250	13.250	13.250	12.332	6,000
2025-12-01	13.170	13.250	13.170	13.220	12.305	8,000
2025-11-28	13.150	13.270	13.090	13.170	12.258	72,000
2025-11-27	13.170	13.260	13.150	13.150	12.239	19,000
2025-11-26	13.200	13.200	13.000	13.170	12.258	27,000
2025-11-25	13.180	13.240	13.180	13.240	12.323	17,000
2025-11-24	13.100	13.140	13.020	13.140	12.230	21,000
2025-11-21	13.080	13.180	13.030	13.180	12.267	29,000
2025-11-20	13.220	13.240	13.150	13.200	12.286	31,000
2025-11-19	13.040	13.150	13.020	13.110	12.202	35,000
2025-11-18	13.030	13.100	13.030	13.100	12.193	39,000
2025-11-17	13.220	13.220	13.040	13.050	12.146	7,000
2025-11-14	13.200	13.200	13.100	13.180	12.267	77,000
2025-11-13	13.150	13.220	13.080	13.220	12.305	52,000
2025-11-12	13.400	13.400	13.120	13.130	12.221	30,000
2025-11-11	13.120	13.120	13.100	13.100	12.193	27,000
2025-11-10	13.380	13.380	13.220	13.350	12.426	21,000
2025-11-07	13.200	13.210	13.150	13.200	12.286	27,000
2025-11-06	13.280	13.280	13.020	13.210	12.295	3,010
2025-11-05	13.180	13.340	13.170	13.170	12.258	13,000
2025-11-04	13.150	13.500	13.150	13.350	12.426	16,000
2025-11-03	13.150	13.150	13.150	13.150	12.239	3,000
2025-10-31	13.290	13.290	13.100	13.250	12.332	20,000
2025-10-30	12.910	12.910	12.800	12.900	12.007	40,000
2025-10-28	12.890	12.980	12.860	12.980	12.081	23,000

← NewerPage 4 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.