Wang On Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-27	0.023	0.024	0.023	0.023	0.023	8,630,045
2026-01-26	0.023	0.023	0.022	0.023	0.023	14,027,880
2026-01-23	0.024	0.024	0.023	0.023	0.023	1,461,922
2026-01-22	0.024	0.024	0.024	0.024	0.024	3,300,000
2026-01-21	0.024	0.024	0.023	0.023	0.023	2,760,002
2026-01-20	0.024	0.025	0.024	0.025	0.025	3,112,000
2026-01-19	0.023	0.025	0.023	0.025	0.025	8,946,600
2026-01-16	0.022	0.022	0.022	0.022	0.022	174,833
2026-01-15	0.022	0.023	0.022	0.022	0.022	14,973
2026-01-14	0.022	0.022	0.022	0.022	0.022	1,688,050
2026-01-13	0.023	0.023	0.022	0.023	0.023	6,071
2026-01-12	0.023	0.023	0.022	0.023	0.023	8,958,339
2026-01-09	0.023	0.023	0.022	0.023	0.023	3,904,535
2026-01-08	0.022	0.023	0.022	0.023	0.023	3,985,364
2026-01-07	0.022	0.023	0.022	0.023	0.023	7,500,492
2026-01-06	0.022	0.023	0.022	0.022	0.022	13,531,420
2026-01-05	0.023	0.023	0.023	0.023	0.023	6,293,350
2026-01-02	0.022	0.024	0.022	0.024	0.024	2,460,035
2025-12-31	0.023	0.023	0.022	0.022	0.022	160,000
2025-12-30	0.023	0.023	0.022	0.022	0.022	359,687
2025-12-29	0.024	0.024	0.022	0.023	0.023	9,633,493
2025-12-24	0.024	0.025	0.023	0.024	0.024	7,382
2025-12-23	0.023	0.026	0.023	0.024	0.024	620,000
2025-12-22	0.023	0.024	0.023	0.023	0.023	307,951
2025-12-19	0.025	0.025	0.024	0.024	0.024	1,622,359
2025-12-18	0.025	0.025	0.025	0.025	0.025	609,229
2025-12-17	0.023	0.028	0.023	0.025	0.025	7,452,219
2025-12-16	0.024	0.024	0.023	0.023	0.023	3,100,000
2025-12-15	0.023	0.024	0.023	0.023	0.023	500,000
2025-12-12	0.023	0.024	0.023	0.023	0.023	1,803,456
2025-12-11	0.023	0.024	0.022	0.022	0.022	1,777,047
2025-12-10	0.022	0.024	0.022	0.023	0.023	2,365,942
2025-12-09	0.026	0.026	0.023	0.023	0.023	2,031,759
2025-12-08	0.024	0.024	0.024	0.024	0.024	172,071
2025-12-05	0.023	0.024	0.023	0.024	0.024	240,000
2025-12-04	0.025	0.025	0.024	0.024	0.024	1,404,584
2025-12-03	0.028	0.028	0.024	0.024	0.024	3,112,048
2025-12-02	0.022	0.028	0.022	0.028	0.028	4,447,325
2025-12-01	0.022	0.024	0.022	0.023	0.023	7,429,912
2025-11-28	0.022	0.022	0.022	0.022	0.022	140,000
2025-11-27	0.022	0.023	0.022	0.023	0.023	297,381
2025-11-26	0.023	0.023	0.022	0.023	0.023	5,368,322
2025-11-25	0.024	0.024	0.023	0.023	0.023	77,281
2025-11-24	0.024	0.025	0.023	0.024	0.024	2,220,156
2025-11-21	0.024	0.024	0.024	0.024	0.024	4,356,997
2025-11-20	0.024	0.025	0.024	0.025	0.025	900,000
2025-11-19	0.026	0.026	0.025	0.025	0.025	1,400,651
2025-11-18	0.025	0.026	0.025	0.025	0.025	4,305,202
2025-11-17	0.027	0.029	0.025	0.025	0.025	640,763
2025-11-14	0.026	0.026	0.026	0.026	0.026	243,132
2025-11-13	0.025	0.027	0.025	0.026	0.026	1,780,362
2025-11-12	0.026	0.026	0.025	0.026	0.026	646,742
2025-11-11	0.026	0.026	0.025	0.025	0.025	361,949
2025-11-10	0.026	0.026	0.025	0.025	0.025	2,228,280
2025-11-07	0.026	0.026	0.026	0.026	0.026	500,418
2025-11-06	0.026	0.027	0.026	0.026	0.026	599,064
2025-11-05	0.026	0.026	0.025	0.026	0.026	1,140,036
2025-11-04	0.026	0.027	0.026	0.026	0.026	1,738,728
2025-11-03	0.027	0.028	0.026	0.027	0.027	16,658,459
2025-10-31	0.028	0.029	0.027	0.029	0.029	464,000

← NewerPage 4 of 20 · 1,188 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.