Wang On Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	0.021	0.021	0.020	0.020	0.020	545,653
2026-04-27	0.021	0.022	0.020	0.021	0.021	15,763,540
2026-04-24	0.020	0.020	0.020	0.020	0.020	253,179
2026-04-23	0.020	0.021	0.020	0.021	0.021	5,040,173
2026-04-22	0.021	0.021	0.020	0.021	0.021	380,000
2026-04-21	0.021	0.021	0.020	0.021	0.021	18,715,150
2026-04-20	0.021	0.022	0.020	0.021	0.021	12,929,600
2026-04-17	0.020	0.022	0.020	0.022	0.022	11,332,928
2026-04-16	0.020	0.022	0.020	0.022	0.022	11,332,920
2026-04-15	0.020	0.022	0.020	0.021	0.021	15,146,540
2026-04-14	0.021	0.022	0.020	0.021	0.021	865,925
2026-04-13	0.021	0.022	0.021	0.022	0.022	266,120
2026-04-10	0.021	0.022	0.021	0.021	0.021	3,480,000
2026-04-09	0.021	0.022	0.021	0.021	0.021	11,749
2026-04-08	0.021	0.022	0.021	0.021	0.021	17,009,930
2026-04-02	0.021	0.022	0.021	0.022	0.022	1,038,026
2026-04-01	0.021	0.021	0.020	0.021	0.021	1,185,760
2026-03-31	0.020	0.021	0.020	0.021	0.021	3,996,077
2026-03-30	0.020	0.021	0.020	0.021	0.021	10,087,970
2026-03-27	0.020	0.021	0.020	0.020	0.020	864,666
2026-03-26	0.021	0.021	0.020	0.021	0.021	6,540,000
2026-03-25	0.021	0.021	0.021	0.021	0.021	124,426
2026-03-24	0.020	0.022	0.020	0.022	0.022	1,967,309
2026-03-23	0.021	0.021	0.020	0.021	0.021	16,186,490
2026-03-20	0.021	0.022	0.021	0.021	0.021	2,115,932
2026-03-19	0.022	0.023	0.021	0.023	0.023	3,220,293
2026-03-18	0.021	0.022	0.021	0.021	0.021	1,230
2026-03-17	0.021	0.021	0.021	0.021	0.021	227,527
2026-03-16	0.021	0.021	0.021	0.021	0.021	313,258
2026-03-13	0.021	0.021	0.021	0.021	0.021	360,000
2026-03-12	0.021	0.022	0.021	0.022	0.022	80,039
2026-03-11	0.021	0.021	0.021	0.021	0.021	0
2026-03-10	0.022	0.022	0.021	0.021	0.021	9,541,928
2026-03-09	0.021	0.022	0.021	0.021	0.021	2,700,000
2026-03-06	0.023	0.023	0.022	0.022	0.022	813,185
2026-03-05	0.022	0.023	0.022	0.022	0.022	2,775,782
2026-03-04	0.022	0.022	0.022	0.022	0.022	5,240,432
2026-03-03	0.022	0.022	0.022	0.022	0.022	10,240,000
2026-03-02	0.022	0.023	0.022	0.023	0.023	1,080,586
2026-02-27	0.023	0.023	0.022	0.023	0.023	2,360,684
2026-02-26	0.022	0.023	0.022	0.023	0.023	3,129,954
2026-02-25	0.023	0.023	0.022	0.022	0.022	5,666,898
2026-02-24	0.024	0.024	0.022	0.022	0.022	8,391,247
2026-02-23	0.022	0.024	0.022	0.024	0.024	6,460,703
2026-02-20	0.023	0.023	0.022	0.023	0.023	1,073,800
2026-02-16	0.023	0.023	0.023	0.023	0.023	4,000,000
2026-02-13	0.022	0.023	0.022	0.023	0.023	3,761,584
2026-02-12	0.022	0.023	0.022	0.023	0.023	13,898,490
2026-02-11	0.024	0.024	0.023	0.023	0.023	1,488,682
2026-02-10	0.023	0.024	0.022	0.024	0.024	6,316,805
2026-02-09	0.024	0.024	0.022	0.023	0.023	22,210,990
2026-02-06	0.023	0.024	0.022	0.024	0.024	10,860,010
2026-02-05	0.023	0.024	0.022	0.024	0.024	7,576,144
2026-02-04	0.023	0.024	0.023	0.024	0.024	3,020,096
2026-02-03	0.023	0.024	0.023	0.024	0.024	3,570,207
2026-02-02	0.024	0.024	0.023	0.024	0.024	7,040,000
2026-01-30	0.024	0.024	0.023	0.024	0.024	3,680,000
2026-01-29	0.023	0.025	0.023	0.024	0.024	4,704,128
2026-01-28	0.023	0.023	0.022	0.023	0.023	7,576,808
2026-01-27	0.023	0.024	0.023	0.023	0.023	8,630,045

← NewerPage 3 of 20 · 1,187 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.