Wing On Co International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	12.020	12.400	12.000	12.360	10.658	4,000
2024-11-05	12.200	12.200	12.200	12.200	10.520	0
2024-11-04	12.200	12.300	12.200	12.300	10.606	38,000
2024-11-01	12.120	12.200	12.120	12.200	10.520	6,000
2024-10-31	12.000	12.200	12.000	12.180	10.503	7,000
2024-10-30	12.020	12.020	12.000	12.000	10.348	1,000
2024-10-29	12.100	12.100	12.100	12.100	10.434	2,000
2024-10-28	12.100	12.100	12.100	12.100	10.434	0
2024-10-25	12.120	12.200	12.100	12.100	10.434	20,000
2024-10-24	12.200	12.200	12.200	12.200	10.520	0
2024-10-23	12.200	12.200	12.200	12.200	10.520	0
2024-10-22	12.200	12.200	12.200	12.200	10.520	0
2024-10-21	12.200	12.200	12.100	12.200	10.520	21,000
2024-10-18	12.180	12.200	12.180	12.200	10.520	29,000
2024-10-17	12.140	12.180	12.140	12.180	10.503	34,000
2024-10-16	12.100	12.180	12.100	12.160	10.486	40,000
2024-10-15	12.200	12.200	12.100	12.180	10.503	30,000
2024-10-14	12.180	12.200	12.180	12.200	10.520	11,000
2024-10-10	12.200	12.200	12.200	12.200	10.520	0
2024-10-09	12.300	12.300	12.100	12.200	10.520	8,000
2024-10-08	12.140	12.200	12.100	12.200	10.520	30,000
2024-10-07	12.100	12.240	12.000	12.240	10.555	133,300
2024-10-04	12.100	12.100	12.080	12.080	10.417	27,000
2024-10-03	12.140	12.200	12.000	12.000	10.348	20,000
2024-10-02	12.260	12.260	11.580	12.140	10.468	64,000
2024-09-30	12.260	12.380	12.220	12.380	10.394	86,558
2024-09-27	12.260	12.260	12.100	12.260	10.293	54,499
2024-09-26	12.100	12.200	12.100	12.200	10.243	28,072
2024-09-25	12.000	12.100	12.000	12.100	10.159	157,000
2024-09-24	12.060	12.100	12.060	12.100	10.159	6,000
2024-09-23	12.000	12.160	12.000	12.100	10.159	16,000
2024-09-20	12.000	12.100	12.000	12.100	10.159	4,000
2024-09-19	12.000	12.000	12.000	12.000	10.075	0
2024-09-17	12.000	12.000	12.000	12.000	10.075	0
2024-09-16	12.000	12.000	12.000	12.000	10.075	0
2024-09-13	11.940	12.000	11.940	12.000	10.075	48,000
2024-09-12	11.820	11.920	11.820	11.920	10.008	2,000
2024-09-11	11.840	12.060	11.800	11.940	10.025	71,467
2024-09-10	11.920	11.920	11.900	11.920	10.008	4,000
2024-09-09	11.920	11.920	11.920	11.920	10.008	0
2024-09-05	11.900	12.000	11.820	11.920	10.008	39,000
2024-09-04	11.900	12.160	11.900	12.000	10.075	15,000
2024-09-03	12.000	12.000	11.900	12.000	10.075	20,000
2024-09-02	12.360	12.360	12.360	12.360	10.377	8
2024-08-30	11.800	12.520	11.800	12.520	10.512	46,000
2024-08-29	11.800	11.800	11.800	11.800	9.907	0
2024-08-28	11.800	11.800	11.800	11.800	9.907	21,000
2024-08-27	11.800	11.800	11.800	11.800	9.907	45,000
2024-08-26	11.900	11.900	11.840	11.840	9.941	4,000
2024-08-23	11.700	11.800	11.700	11.800	9.907	33,000
2024-08-22	11.800	11.800	11.780	11.800	9.907	60,000
2024-08-21	11.800	11.900	11.800	11.880	9.974	6,000
2024-08-20	11.800	11.900	11.800	11.880	9.974	8,000
2024-08-19	11.760	11.900	11.760	11.880	9.974	38,000
2024-08-16	11.760	11.800	11.760	11.800	9.907	19,000
2024-08-15	11.760	11.760	11.760	11.760	9.873	2,000
2024-08-14	11.760	11.760	11.760	11.760	9.873	0
2024-08-13	11.760	11.760	11.760	11.760	9.873	0
2024-08-12	11.740	11.740	11.740	11.740	9.857	0
2024-08-09	11.740	11.740	11.740	11.740	9.857	0

← NewerPage 9 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.