Wang On Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	0.027	0.029	0.026	0.028	0.028	416,000
2026-10-20	0.027	0.029	0.026	0.028	0.028	416,000
2026-10-16	0.027	0.029	0.026	0.029	0.029	416,000
2026-10-15	0.027	0.028	0.027	0.028	0.028	480,000
2026-10-14	0.028	0.029	0.028	0.029	0.029	220,000
2026-10-13	0.028	0.028	0.027	0.028	0.028	1,444,000
2026-10-12	0.028	0.030	0.028	0.030	0.030	3,640,000
2026-10-09	0.026	0.028	0.026	0.028	0.028	685,080
2026-10-08	0.028	0.028	0.028	0.028	0.028	0
2026-10-07	0.028	0.028	0.028	0.028	0.028	0
2026-10-06	0.027	0.028	0.027	0.028	0.028	1,048,000
2026-10-05	0.028	0.028	0.026	0.028	0.028	444,000
2026-10-02	0.027	0.028	0.026	0.028	0.028	1,180,000
2026-09-30	0.027	0.028	0.027	0.028	0.028	4,500,000
2026-09-29	0.028	0.028	0.028	0.028	0.028	0
2026-09-28	0.027	0.028	0.027	0.028	0.028	608,000
2026-09-25	0.028	0.029	0.028	0.029	0.029	12,000
2026-09-24	0.030	0.030	0.030	0.030	0.030	0
2026-09-23	0.029	0.030	0.029	0.030	0.030	208,000
2026-09-22	0.029	0.030	0.028	0.030	0.030	4,016,000
2026-09-21	0.031	0.031	0.029	0.031	0.031	828,000
2026-09-18	0.031	0.031	0.031	0.031	0.031	4,000
2026-09-17	0.029	0.030	0.029	0.030	0.030	264,000
2026-09-16	0.031	0.031	0.031	0.031	0.031	0
2026-09-15	0.031	0.031	0.031	0.031	0.031	4,000
2026-09-14	0.030	0.030	0.030	0.030	0.030	1,028,000
2026-09-11	0.030	0.030	0.029	0.030	0.030	2,068,000
2026-09-10	0.030	0.032	0.030	0.030	0.030	56,000
2026-09-09	0.032	0.032	0.032	0.032	0.032	0
2026-09-08	0.032	0.032	0.032	0.032	0.032	0
2026-09-07	0.031	0.032	0.031	0.032	0.032	4,000
2026-09-04	0.032	0.032	0.032	0.032	0.032	4,000
2026-09-03	0.031	0.031	0.030	0.030	0.030	1,036,000
2026-09-02	0.030	0.033	0.030	0.033	0.033	3,612,000
2026-09-01	0.030	0.031	0.030	0.031	0.031	2,252,000
2026-08-31	0.030	0.032	0.030	0.032	0.032	2,684,000
2026-08-28	0.031	0.032	0.030	0.032	0.032	2,740,000
2026-08-27	0.032	0.032	0.031	0.032	0.032	496,000
2026-08-26	0.032	0.032	0.031	0.032	0.032	496,000
2026-08-25	0.031	0.032	0.031	0.032	0.032	516,000
2026-08-24	0.031	0.031	0.031	0.031	0.031	156,000
2026-08-21	0.033	0.033	0.033	0.033	0.033	0
2026-08-20	0.033	0.033	0.033	0.033	0.033	0
2026-08-19	0.033	0.033	0.033	0.033	0.033	0
2026-08-18	0.031	0.033	0.031	0.033	0.033	436,000
2026-08-17	0.032	0.032	0.032	0.032	0.032	0
2026-08-14	0.031	0.032	0.031	0.032	0.032	2,156,000
2026-08-13	0.031	0.032	0.031	0.032	0.032	3,268,000
2026-08-12	0.032	0.032	0.032	0.032	0.032	0
2026-08-11	0.031	0.032	0.031	0.032	0.032	1,684,000
2026-08-10	0.032	0.033	0.031	0.033	0.033	620,000
2026-08-07	0.032	0.033	0.031	0.033	0.033	976,000
2026-08-06	0.033	0.033	0.031	0.033	0.033	84,000
2026-08-05	0.033	0.034	0.031	0.033	0.033	1,232,000
2026-08-04	0.033	0.034	0.031	0.034	0.034	1,232,000
2026-08-03	0.031	0.033	0.031	0.033	0.033	9,128,000
2026-07-31	0.031	0.032	0.031	0.032	0.032	148,000
2026-07-30	0.031	0.032	0.031	0.032	0.032	328,000
2026-07-29	0.033	0.033	0.033	0.033	0.033	0
2026-07-28	0.031	0.034	0.030	0.033	0.033	28,348,000

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-25	0.0069 HKD
2022-08-30	0.0075 HKD
2021-08-30	0.0074 HKD
2020-08-27	0.0072 HKD
2019-09-04	0.0070 HKD

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