Wang On Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	0.024	0.025	0.024	0.025	0.025	73,430,555
2026-07-27	0.023	0.024	0.023	0.024	0.024	93,629,297
2026-07-24	0.025	0.025	0.023	0.024	0.024	3,242,930
2026-07-23	0.026	0.026	0.025	0.026	0.026	1,340,408
2026-07-22	0.025	0.026	0.025	0.026	0.026	66,700,000
2026-07-21	0.027	0.027	0.025	0.025	0.025	125,440,234
2026-07-20	0.024	0.028	0.024	0.027	0.027	129,515,906
2026-07-17	0.024	0.026	0.023	0.026	0.026	90,534,039
2026-07-16	0.023	0.026	0.022	0.026	0.026	90,200,688
2026-07-15	0.023	0.024	0.023	0.024	0.024	64,840,086
2026-07-14	0.022	0.024	0.022	0.024	0.024	69,560,148
2026-07-13	0.021	0.024	0.021	0.022	0.022	62,218,992
2026-07-10	0.022	0.022	0.022	0.022	0.022	13,880,000
2026-07-09	0.021	0.021	0.021	0.021	0.021	384,880
2026-07-08	0.021	0.022	0.021	0.021	0.021	2,202,203
2026-07-07	0.021	0.022	0.021	0.021	0.021	2,056,000
2026-07-06	0.021	0.022	0.021	0.022	0.022	1,120,305
2026-07-03	0.021	0.021	0.021	0.021	0.021	131,109
2026-07-02	0.021	0.021	0.021	0.021	0.021	2,460,000
2026-06-30	0.020	0.022	0.020	0.022	0.022	7,202,119
2026-06-29	0.021	0.021	0.021	0.021	0.021	26,138,580
2026-06-26	0.021	0.022	0.021	0.021	0.021	47,380,039
2026-06-25	0.021	0.022	0.021	0.022	0.022	51,201,266
2026-06-24	0.020	0.022	0.020	0.021	0.021	52,093,691
2026-06-23	0.020	0.021	0.020	0.020	0.020	3,526,400
2026-06-22	0.020	0.020	0.019	0.019	0.019	12,002,715
2026-06-18	0.020	0.020	0.020	0.020	0.020	2,626,901
2026-06-17	0.019	0.019	0.019	0.019	0.019	157,779
2026-06-16	0.020	0.020	0.019	0.019	0.019	469,662
2026-06-15	0.020	0.020	0.020	0.020	0.020	1,140,000
2026-06-12	0.020	0.021	0.019	0.020	0.020	756
2026-06-11	0.020	0.020	0.020	0.020	0.020	220,064
2026-06-10	0.019	0.020	0.019	0.020	0.020	3,551,362
2026-06-09	0.020	0.021	0.020	0.020	0.020	17,374,400
2026-06-08	0.020	0.020	0.020	0.020	0.020	4,673,900
2026-06-05	0.020	0.020	0.020	0.020	0.020	360,027
2026-06-04	0.021	0.021	0.021	0.021	0.021	280,000
2026-06-03	0.021	0.021	0.020	0.021	0.021	3,460,741
2026-06-02	0.021	0.021	0.021	0.021	0.021	2,048,736
2026-06-01	0.021	0.021	0.021	0.021	0.021	107,240
2026-05-29	0.021	0.021	0.021	0.021	0.021	1,984,564
2026-05-28	0.021	0.021	0.021	0.021	0.021	269,257
2026-05-27	0.021	0.021	0.021	0.021	0.021	2,265,866
2026-05-26	0.021	0.021	0.021	0.021	0.021	1,056,000
2026-05-22	0.021	0.021	0.021	0.021	0.021	84,064
2026-05-21	0.021	0.021	0.021	0.021	0.021	3,240,000
2026-05-20	0.021	0.022	0.021	0.022	0.022	1,694,182
2026-05-19	0.021	0.021	0.021	0.021	0.021	537,477
2026-05-18	0.021	0.021	0.021	0.021	0.021	1,280,005
2026-05-15	0.021	0.021	0.021	0.021	0.021	2,158,400
2026-05-14	0.022	0.022	0.021	0.021	0.021	4,608,448
2026-05-13	0.021	0.021	0.021	0.021	0.021	877,968
2026-05-12	0.021	0.022	0.021	0.021	0.021	4
2026-05-11	0.021	0.021	0.021	0.021	0.021	563,011
2026-05-08	0.022	0.022	0.021	0.021	0.021	2,101,440
2026-05-07	0.021	0.022	0.021	0.022	0.022	313,480
2026-05-06	0.021	0.021	0.021	0.021	0.021	1,917,963
2026-05-05	0.021	0.021	0.020	0.021	0.021	1,860,681
2026-05-04	0.020	0.021	0.020	0.021	0.021	340,768
2026-04-30	0.020	0.020	0.020	0.020	0.020	66,722

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-25	0.0004 HKD
2021-12-28	0.0010 HKD
2021-08-30	0.0020 HKD
2020-12-18	0.0010 HKD
2020-08-27	0.0050 HKD
2019-12-18	0.0010 HKD
2019-09-04	0.0084 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.