Wang On Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-07	0.021	0.021	0.021	0.021	0.021	542,817
2025-02-06	0.020	0.020	0.020	0.020	0.020	6,803,150
2025-02-05	0.020	0.021	0.020	0.021	0.021	187,680
2025-02-04	0.021	0.021	0.021	0.021	0.021	162,560
2025-02-03	0.021	0.022	0.020	0.020	0.020	3,768,086
2025-01-28	0.020	0.021	0.020	0.021	0.021	604,057
2025-01-27	0.020	0.021	0.020	0.021	0.021	337,306
2025-01-24	0.021	0.021	0.020	0.021	0.021	4,395
2025-01-23	0.021	0.021	0.021	0.021	0.021	560,445
2025-01-22	0.021	0.021	0.021	0.021	0.021	200,000
2025-01-21	0.021	0.021	0.020	0.021	0.021	3,170,720
2025-01-20	0.020	0.020	0.020	0.020	0.020	231,615
2025-01-17	0.020	0.020	0.020	0.020	0.020	465,306
2025-01-16	0.020	0.020	0.020	0.020	0.020	25,987
2025-01-15	0.021	0.021	0.020	0.020	0.020	225,889
2025-01-14	0.021	0.022	0.020	0.021	0.021	4,420,630
2025-01-13	0.021	0.021	0.021	0.021	0.021	107,325
2025-01-10	0.020	0.021	0.020	0.021	0.021	2,720,768
2025-01-09	0.021	0.021	0.020	0.021	0.021	3,096,883
2025-01-08	0.021	0.021	0.021	0.021	0.021	156,813
2025-01-07	0.023	0.025	0.020	0.022	0.022	6,372,015
2025-01-06	0.021	0.022	0.021	0.022	0.022	2,103,734
2025-01-03	0.021	0.023	0.021	0.022	0.022	2,641,823
2025-01-02	0.021	0.021	0.021	0.021	0.021	2,792,884
2024-12-31	0.022	0.022	0.021	0.021	0.021	120,489
2024-12-30	0.023	0.023	0.022	0.022	0.022	1,880,000
2024-12-27	0.021	0.023	0.020	0.023	0.023	5,978,385
2024-12-23	0.021	0.021	0.020	0.021	0.021	4,140,402
2024-12-20	0.021	0.021	0.021	0.021	0.021	4,160,000
2024-12-19	0.020	0.020	0.020	0.020	0.020	1,540,000
2024-12-18	0.019	0.020	0.019	0.020	0.020	860,297
2024-12-17	0.020	0.021	0.020	0.020	0.020	1,360,000
2024-12-16	0.020	0.020	0.020	0.020	0.020	1,952,383
2024-12-13	0.020	0.022	0.020	0.021	0.021	6,960,000
2024-12-12	0.019	0.020	0.019	0.020	0.020	1,801,708
2024-12-11	0.019	0.019	0.019	0.019	0.019	46,984
2024-12-10	0.020	0.021	0.020	0.020	0.020	1,923,328
2024-12-09	0.020	0.020	0.019	0.020	0.020	900,000
2024-12-06	0.021	0.027	0.020	0.020	0.020	8,032,812
2024-12-05	0.020	0.020	0.019	0.020	0.020	400,000
2024-12-04	0.019	0.020	0.019	0.020	0.020	142,715
2024-12-03	0.020	0.021	0.020	0.020	0.020	2,460,075
2024-12-02	0.019	0.021	0.019	0.021	0.021	12,522,280
2024-11-29	0.020	0.021	0.020	0.020	0.020	5,854,941
2024-11-28	0.019	0.019	0.019	0.019	0.019	1,793,317
2024-11-27	0.018	0.020	0.018	0.020	0.020	2,363,074
2024-11-26	0.018	0.019	0.018	0.018	0.018	7,033,652
2024-11-25	0.018	0.019	0.018	0.018	0.018	5,581,099
2024-11-22	0.018	0.018	0.018	0.018	0.018	14,164,280
2024-11-21	0.019	0.019	0.018	0.019	0.019	1,900,000
2024-11-20	0.019	0.019	0.018	0.018	0.018	2,721,465
2024-11-19	0.019	0.019	0.018	0.019	0.019	2,440,288
2024-11-18	0.018	0.020	0.018	0.019	0.019	3,003,625
2024-11-15	0.019	0.019	0.018	0.019	0.019	9,040,501
2024-11-14	0.019	0.019	0.019	0.019	0.019	7,420,000
2024-11-13	0.019	0.019	0.019	0.019	0.019	6,760,155
2024-11-12	0.020	0.020	0.019	0.019	0.019	6,620,209
2024-11-11	0.019	0.020	0.019	0.019	0.019	11,026,400
2024-11-08	0.020	0.020	0.019	0.019	0.019	1,429,301
2024-11-07	0.020	0.021	0.019	0.020	0.020	13,979,230

← NewerPage 8 of 20 · 1,184 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.