Wing On Co International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	12.900	12.920	12.850	12.920	12.025	79,000
2025-10-24	12.890	12.900	12.800	12.900	12.007	180,227
2025-10-23	12.840	12.890	12.840	12.890	11.997	8,000
2025-10-22	13.000	13.000	12.740	12.840	11.951	99,000
2025-10-21	13.000	13.000	13.000	13.000	12.100	11,000
2025-10-20	13.090	13.390	13.000	13.000	12.100	38,000
2025-10-17	13.010	13.300	13.000	13.190	12.277	18,000
2025-10-16	13.140	13.180	13.130	13.170	12.258	18,000
2025-10-15	12.900	13.140	12.850	13.140	12.230	57,000
2025-10-14	12.650	12.900	12.600	12.900	12.007	24,000
2025-10-13	12.750	12.880	12.750	12.830	11.942	90,100
2025-10-10	12.910	12.960	12.700	12.920	12.025	44,000
2025-10-09	12.700	12.930	12.690	12.930	12.035	40,000
2025-10-08	12.690	12.720	12.500	12.620	11.746	52,000
2025-10-06	12.680	12.990	12.680	12.700	11.821	23,000
2025-10-03	12.710	12.710	12.710	12.710	11.830	2,500
2025-10-02	13.000	13.100	12.520	12.880	11.988	43,000
2025-09-30	13.600	13.700	13.210	13.480	12.128	53,000
2025-09-29	13.330	13.510	13.290	13.500	12.146	80,000
2025-09-26	13.500	13.660	13.320	13.600	12.236	20,000
2025-09-25	13.490	13.700	13.310	13.530	12.173	42,823
2025-09-24	13.300	13.380	13.260	13.280	11.948	15,000
2025-09-23	13.410	13.410	12.400	13.400	12.056	212,000
2025-09-22	13.230	14.230	13.230	13.680	12.308	64,000
2025-09-19	13.500	13.960	13.360	13.520	12.164	45,000
2025-09-18	13.900	14.200	13.600	13.600	12.236	31,000
2025-09-17	13.480	13.860	13.480	13.860	12.470	72,200
2025-09-16	13.180	13.480	13.180	13.480	12.128	37,000
2025-09-15	13.120	13.410	13.010	13.400	12.056	96,600
2025-09-12	13.120	13.120	13.120	13.120	11.804	5,000
2025-09-11	12.900	13.400	12.900	13.120	11.804	44,000
2025-09-10	12.900	12.920	12.830	12.920	11.624	12,000
2025-09-09	12.910	12.910	12.800	12.900	11.606	27,000
2025-09-08	12.800	13.170	12.800	13.000	11.696	37,000
2025-09-05	12.750	12.750	12.750	12.750	11.471	7,000
2025-09-04	12.750	12.760	12.750	12.760	11.480	6,000
2025-09-03	12.750	12.750	12.750	12.750	11.471	6,000
2025-09-02	12.600	12.750	12.600	12.750	11.471	5,000
2025-09-01	12.750	12.750	12.750	12.750	11.471	17,000
2025-08-29	12.790	12.790	12.710	12.720	11.444	15,000
2025-08-28	12.700	12.710	12.700	12.710	11.435	5,000
2025-08-27	12.700	12.710	12.690	12.710	11.435	52,000
2025-08-26	12.690	12.700	12.670	12.690	11.417	14,000
2025-08-25	12.500	12.660	12.500	12.660	11.390	10,500
2025-08-22	12.650	12.680	12.500	12.510	11.255	18,500
2025-08-21	12.520	12.520	12.520	12.520	11.264	0
2025-08-20	12.520	12.520	12.520	12.520	11.264	0
2025-08-19	12.510	12.520	12.500	12.520	11.264	14,000
2025-08-18	12.600	12.600	12.550	12.550	11.291	8,000
2025-08-15	12.680	12.680	12.680	12.680	11.408	0
2025-08-14	12.700	12.700	12.680	12.680	11.408	3,000
2025-08-13	12.500	12.700	12.500	12.700	11.426	13,000
2025-08-12	12.600	12.700	12.600	12.600	11.336	31,000
2025-08-11	12.690	12.820	12.690	12.700	11.426	18,000
2025-08-08	12.480	12.480	12.480	12.480	11.228	13,000
2025-08-07	12.480	12.600	12.410	12.480	11.228	59,000
2025-08-06	12.750	12.750	12.460	12.480	11.228	25,000
2025-08-05	12.700	12.700	12.700	12.700	11.426	0
2025-08-04	12.680	12.700	12.680	12.700	11.426	3,000
2025-08-01	12.680	12.680	12.680	12.680	11.408	3,000

← NewerPage 5 of 21 · 1,231 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.