Wison Engineering Services Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	0.360	0.395	0.360	0.380	0.380	2,253,000
2025-10-28	0.450	0.450	0.360	0.360	0.360	5,945,000
2025-10-27	0.455	0.460	0.430	0.460	0.460	710,000
2025-10-24	0.465	0.475	0.460	0.465	0.465	1,550,000
2025-10-23	0.460	0.470	0.460	0.465	0.465	1,482,000
2025-10-22	0.475	0.475	0.465	0.465	0.465	172,000
2025-10-21	0.500	0.500	0.465	0.465	0.465	165,000
2025-10-20	0.460	0.500	0.450	0.475	0.475	213,000
2025-10-17	0.480	0.480	0.430	0.460	0.460	1,943,000
2025-10-16	0.490	0.490	0.480	0.485	0.485	208,000
2025-10-15	0.490	0.495	0.490	0.490	0.490	30,000
2025-10-14	0.510	0.510	0.485	0.500	0.500	200,000
2025-10-13	0.470	0.520	0.470	0.500	0.500	1,562,000
2025-10-10	0.510	0.510	0.465	0.465	0.465	2,633,000
2025-10-09	0.520	0.520	0.500	0.500	0.500	432,000
2025-10-08	0.570	0.570	0.500	0.500	0.500	1,246,000
2025-10-06	0.540	0.540	0.510	0.510	0.510	110,000
2025-10-03	0.530	0.550	0.520	0.540	0.540	2,508,000
2025-10-02	0.540	0.540	0.530	0.530	0.530	906,000
2025-09-30	0.510	0.530	0.510	0.530	0.530	684,000
2025-09-29	0.550	0.550	0.495	0.520	0.520	736,000
2025-09-26	0.495	0.520	0.490	0.490	0.490	1,863,000
2025-09-25	0.530	0.530	0.495	0.510	0.510	609,000
2025-09-24	0.540	0.540	0.475	0.530	0.530	3,926,000
2025-09-23	0.540	0.570	0.520	0.530	0.530	1,262,000
2025-09-22	0.540	0.540	0.520	0.520	0.520	348,000
2025-09-19	0.540	0.540	0.540	0.540	0.540	110,000
2025-09-18	0.530	0.540	0.530	0.530	0.530	383,000
2025-09-17	0.540	0.560	0.530	0.540	0.540	2,745,000
2025-09-16	0.540	0.560	0.520	0.550	0.550	1,457,000
2025-09-15	0.510	0.550	0.510	0.540	0.540	2,862,000
2025-09-12	0.495	0.520	0.490	0.510	0.510	1,527,000
2025-09-11	0.500	0.500	0.490	0.495	0.495	252,000
2025-09-10	0.500	0.510	0.495	0.510	0.510	398,000
2025-09-09	0.520	0.520	0.495	0.510	0.510	3,060,000
2025-09-08	0.460	0.550	0.460	0.500	0.500	4,732,000
2025-09-05	0.460	0.460	0.455	0.455	0.455	149,000
2025-09-04	0.440	0.470	0.435	0.455	0.455	1,632,000
2025-09-03	0.445	0.455	0.445	0.455	0.455	218,000
2025-09-02	0.455	0.460	0.445	0.445	0.445	2,174,000
2025-09-01	0.440	0.440	0.435	0.435	0.435	36,000
2025-08-29	0.445	0.445	0.440	0.440	0.440	1,253,000
2025-08-28	0.475	0.475	0.450	0.450	0.450	1,200,000
2025-08-27	0.445	0.460	0.440	0.460	0.460	3,117,000
2025-08-26	0.445	0.445	0.430	0.435	0.435	2,085,000
2025-08-25	0.440	0.470	0.430	0.450	0.450	1,594,000
2025-08-22	0.425	0.460	0.410	0.430	0.430	4,521,000
2025-08-21	0.395	0.420	0.385	0.420	0.420	678,000
2025-08-20	0.400	0.410	0.385	0.395	0.395	2,009,838
2025-08-19	0.390	0.410	0.385	0.405	0.405	3,337,000
2025-08-18	0.385	0.390	0.385	0.390	0.390	181,000
2025-08-15	0.390	0.395	0.365	0.385	0.385	5,797,000
2025-08-14	0.390	0.390	0.390	0.390	0.390	304,000
2025-08-13	0.385	0.395	0.385	0.390	0.390	387,000
2025-08-12	0.395	0.395	0.385	0.385	0.385	2,045,000
2025-08-11	0.380	0.390	0.380	0.385	0.385	4,250,000
2025-08-08	0.390	0.390	0.390	0.390	0.390	7,000
2025-08-07	0.375	0.400	0.375	0.390	0.390	333,000
2025-08-06	0.395	0.430	0.380	0.405	0.405	1,500,437
2025-08-05	0.370	0.385	0.370	0.380	0.380	422,000

← NewerPage 5 of 21 · 1,230 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-06-22	0.0040 HKD
2019-06-13	0.0050 HKD

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