Wing On Co International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	12.780	12.780	12.780	12.780	11.498	0
2025-07-30	12.800	12.800	12.800	12.800	11.516	10,000
2025-07-29	12.700	12.700	12.700	12.700	11.426	5,000
2025-07-28	12.700	12.760	12.660	12.760	11.480	13,500
2025-07-25	12.800	12.800	12.800	12.800	11.516	0
2025-07-24	12.800	12.800	12.680	12.800	11.516	14,000
2025-07-23	12.800	12.800	12.800	12.800	11.516	10,000
2025-07-22	12.600	12.780	12.600	12.680	11.408	7,000
2025-07-21	12.640	12.640	12.500	12.500	11.246	20,000
2025-07-18	12.660	12.660	12.660	12.660	11.390	2,400
2025-07-17	12.800	12.800	12.780	12.780	11.498	21,000
2025-07-16	12.780	12.900	12.740	12.740	11.462	29,000
2025-07-15	12.780	12.800	12.560	12.600	11.336	36,000
2025-07-14	12.740	12.740	12.740	12.740	11.462	0
2025-07-11	12.520	13.600	12.520	12.720	11.444	46,000
2025-07-10	12.220	12.380	12.220	12.380	11.138	6,000
2025-07-09	12.200	12.300	12.200	12.260	11.030	38,000
2025-07-08	12.200	12.200	12.200	12.200	10.976	13,000
2025-07-07	12.260	12.260	12.260	12.260	11.030	0
2025-07-04	12.240	12.260	12.240	12.260	11.030	13,000
2025-07-03	12.180	12.260	12.180	12.240	11.012	32,000
2025-07-02	12.200	12.200	12.100	12.180	10.958	115,000
2025-06-30	12.500	12.500	12.320	12.320	11.084	21,000
2025-06-27	12.220	12.520	12.220	12.520	11.264	7,600
2025-06-26	12.320	12.400	12.120	12.400	11.156	42,000
2025-06-25	12.300	12.300	12.300	12.300	11.066	4,000
2025-06-24	12.100	12.100	12.100	12.100	10.886	0
2025-06-23	11.960	12.020	11.960	12.020	10.814	1,000
2025-06-20	12.000	12.000	12.000	12.000	10.796	0
2025-06-19	12.260	12.260	12.000	12.000	10.796	22,000
2025-06-18	12.520	12.760	12.500	12.760	11.003	20,000
2025-06-17	12.620	12.760	12.620	12.760	11.003	17,000
2025-06-16	12.640	12.800	12.640	12.780	11.020	11,000
2025-06-13	12.500	12.800	12.500	12.640	10.900	52,000
2025-06-12	12.580	12.580	12.440	12.460	10.744	19,000
2025-06-11	12.600	12.600	12.580	12.580	10.848	6,000
2025-06-10	12.560	12.560	12.560	12.560	10.831	0
2025-06-09	12.420	12.500	12.420	12.500	10.779	4,700
2025-06-06	12.500	12.500	12.400	12.420	10.710	62,300
2025-06-05	13.000	13.100	12.680	12.680	10.934	11,100
2025-06-04	12.980	12.980	12.980	12.980	11.193	3,000
2025-06-03	13.020	13.020	12.980	12.980	11.193	2,000
2025-06-02	12.680	12.900	12.480	12.480	10.762	33,680
2025-05-30	12.440	12.800	12.320	12.700	10.951	13,333
2025-05-29	12.640	12.640	12.440	12.640	10.900	26,000
2025-05-28	13.580	13.580	12.260	12.640	10.900	227,000
2025-05-27	11.700	14.500	11.700	14.000	12.072	146,000
2025-05-26	11.680	11.680	11.620	11.620	10.020	27,000
2025-05-23	11.900	11.900	11.780	11.780	10.158	2,000
2025-05-22	11.780	11.780	11.780	11.780	10.158	0
2025-05-21	11.780	11.780	11.780	11.780	10.158	10,000
2025-05-20	11.760	11.780	11.760	11.780	10.158	8,000
2025-05-19	11.920	11.920	11.760	11.800	10.175	25,000
2025-05-16	11.780	11.800	11.700	11.720	10.106	36,000
2025-05-15	11.660	11.660	11.660	11.660	10.055	4,000
2025-05-14	11.660	11.660	11.600	11.640	10.037	2,000
2025-05-13	11.580	11.660	11.500	11.660	10.055	76,000
2025-05-12	11.680	11.700	11.680	11.700	10.089	10,000
2025-05-09	11.600	11.680	11.580	11.680	10.072	40,000
2025-05-08	11.800	11.800	11.800	11.800	10.175	2,000

← NewerPage 6 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.