Wang On Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.020	0.020	0.019	0.020	0.020	140,000
2026-10-20	0.019	0.020	0.019	0.019	0.019	8,640,030
2026-10-16	0.020	0.020	0.020	0.020	0.020	2,060
2026-10-15	0.020	0.020	0.020	0.020	0.020	543,565
2026-10-14	0.020	0.020	0.020	0.020	0.020	0
2026-10-13	0.020	0.021	0.019	0.020	0.020	189
2026-10-12	0.019	0.020	0.019	0.020	0.020	547,622
2026-10-09	0.019	0.020	0.019	0.020	0.020	1,190,254
2026-10-08	0.019	0.020	0.019	0.020	0.020	1,320,254
2026-10-07	0.020	0.020	0.020	0.020	0.020	434,304
2026-10-06	0.020	0.021	0.020	0.021	0.021	3,059,880
2026-10-05	0.020	0.020	0.020	0.020	0.020	523,852
2026-10-02	0.019	0.020	0.019	0.020	0.020	882,147
2026-09-30	0.020	0.020	0.020	0.020	0.020	600,000
2026-09-29	0.021	0.021	0.021	0.021	0.021	0
2026-09-28	0.020	0.021	0.020	0.021	0.021	3,180,000
2026-09-25	0.020	0.020	0.020	0.020	0.020	5,222,561
2026-09-24	0.020	0.020	0.020	0.020	0.020	1,620,000
2026-09-23	0.020	0.020	0.020	0.020	0.020	8,214,878
2026-09-22	0.021	0.021	0.020	0.021	0.021	11,475
2026-09-21	0.022	0.022	0.021	0.022	0.022	1,494
2026-09-18	0.020	0.022	0.020	0.022	0.022	4,480,000
2026-09-17	0.020	0.020	0.020	0.020	0.020	12,380,000
2026-09-16	0.021	0.022	0.021	0.021	0.021	89,758
2026-09-15	0.021	0.021	0.021	0.021	0.021	310,416
2026-09-14	0.022	0.022	0.021	0.022	0.022	1,736
2026-09-11	0.022	0.022	0.021	0.022	0.022	11,676
2026-09-10	0.021	0.022	0.021	0.022	0.022	625,629
2026-09-09	0.021	0.022	0.021	0.022	0.022	2,020,000
2026-09-08	0.021	0.022	0.021	0.022	0.022	2,640,000
2026-09-07	0.021	0.022	0.021	0.022	0.022	478,834
2026-09-04	0.022	0.022	0.021	0.022	0.022	1,680,558
2026-09-03	0.021	0.021	0.021	0.021	0.021	60,690
2026-09-02	0.021	0.022	0.021	0.022	0.022	511,706
2026-09-01	0.022	0.022	0.021	0.022	0.022	572,000
2026-08-31	0.022	0.022	0.022	0.022	0.022	59,325
2026-08-28	0.022	0.022	0.022	0.022	0.022	2,804,127
2026-08-27	0.022	0.023	0.022	0.022	0.022	3,520,864
2026-08-26	0.021	0.021	0.021	0.021	0.021	2,002,662
2026-08-25	0.022	0.022	0.021	0.021	0.021	4,309,600
2026-08-24	0.021	0.022	0.020	0.021	0.021	1,280
2026-08-21	0.021	0.022	0.020	0.021	0.021	1,406
2026-08-20	0.020	0.021	0.020	0.021	0.021	341,424
2026-08-19	0.020	0.020	0.020	0.020	0.020	108,887
2026-08-18	0.021	0.021	0.021	0.021	0.021	405,553
2026-08-17	0.020	0.022	0.020	0.021	0.021	1,977,600
2026-08-14	0.021	0.021	0.021	0.021	0.021	2,180,029
2026-08-13	0.021	0.021	0.021	0.021	0.021	160,456
2026-08-12	0.021	0.021	0.021	0.021	0.021	360,092
2026-08-11	0.021	0.021	0.021	0.021	0.021	200,500
2026-08-10	0.023	0.023	0.021	0.021	0.021	499,750
2026-08-07	0.022	0.022	0.021	0.022	0.022	372
2026-08-06	0.021	0.023	0.021	0.023	0.023	460,000
2026-08-05	0.022	0.023	0.021	0.023	0.023	2,885,126
2026-08-04	0.023	0.023	0.021	0.022	0.022	11,416,918
2026-08-03	0.023	0.023	0.022	0.023	0.023	2,749,300
2026-07-31	0.023	0.024	0.023	0.024	0.024	92,265
2026-07-30	0.024	0.024	0.023	0.023	0.023	7,142,060
2026-07-29	0.024	0.024	0.024	0.024	0.024	2,100,575
2026-07-28	0.024	0.025	0.024	0.025	0.025	73,430,555

Page 1 of 5 · 246 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.