Wing Fung Group Asia historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.150	0.150	0.150	0.150	0.150	0
2022-11-18	0.159	0.159	0.159	0.159	0.159	10,000
2022-11-17	0.145	0.145	0.145	0.145	0.145	280,000
2022-11-16	0.155	0.155	0.145	0.145	0.145	150,000
2022-11-15	0.148	0.155	0.140	0.155	0.155	2,810,000
2022-11-14	0.210	0.210	0.138	0.148	0.148	5,430,000
2022-11-11	0.243	0.243	0.214	0.214	0.214	390,000
2022-11-10	0.310	0.390	0.240	0.243	0.243	24,140,000
2022-11-09	0.330	0.330	0.330	0.330	0.330	0
2022-11-08	0.325	0.350	0.325	0.350	0.350	60,000
2022-11-07	0.310	0.310	0.310	0.310	0.310	0
2022-11-04	0.310	0.310	0.310	0.310	0.310	0
2022-11-03	0.310	0.310	0.310	0.310	0.310	0
2022-11-02	0.310	0.310	0.310	0.310	0.310	0
2022-11-01	0.305	0.310	0.250	0.310	0.310	2,020,000
2022-10-31	0.305	0.305	0.305	0.305	0.305	0
2022-10-28	0.305	0.305	0.305	0.305	0.305	0
2022-10-27	0.305	0.305	0.305	0.305	0.305	0
2022-10-26	0.305	0.305	0.305	0.305	0.305	3,000,000
2022-10-25	0.305	0.305	0.305	0.305	0.305	0
2022-10-24	0.305	0.305	0.305	0.305	0.305	0
2022-10-21	0.305	0.305	0.305	0.305	0.305	0
2022-10-20	0.305	0.305	0.305	0.305	0.305	3,000,000
2022-10-19	0.290	0.290	0.290	0.290	0.290	0
2022-10-18	0.335	0.335	0.290	0.290	0.290	7,760,000
2022-10-17	0.360	0.360	0.330	0.340	0.340	16,160,000
2022-10-14	0.380	0.400	0.320	0.365	0.365	3,710,000
2022-10-13	0.340	0.345	0.340	0.345	0.345	4,050,000
2022-10-12	0.330	0.330	0.310	0.325	0.325	80,000
2022-10-11	0.315	0.315	0.315	0.315	0.315	70,000
2022-10-10	0.320	0.320	0.320	0.320	0.320	60,000
2022-10-07	0.350	0.400	0.310	0.340	0.340	8,630,000
2022-10-06	0.350	0.350	0.350	0.350	0.350	0
2022-10-05	0.350	0.350	0.350	0.350	0.350	0
2022-10-03	0.350	0.350	0.350	0.350	0.350	0
2022-09-30	0.350	0.350	0.350	0.350	0.350	0
2022-09-29	0.330	0.350	0.330	0.350	0.350	5,020,000
2022-09-28	0.330	0.350	0.330	0.350	0.350	6,750,000
2022-09-27	0.305	0.365	0.305	0.335	0.335	4,230,000
2022-09-26	0.325	0.325	0.320	0.325	0.325	70,000
2022-09-23	0.335	0.365	0.335	0.335	0.335	16,560,000
2022-09-22	0.325	0.335	0.320	0.325	0.325	390,000
2022-09-21	0.310	0.330	0.300	0.330	0.330	15,900,000
2022-09-20	0.310	0.310	0.310	0.310	0.310	30,000
2022-09-19	0.310	0.310	0.310	0.310	0.310	530,000
2022-09-16	0.300	0.330	0.300	0.330	0.330	520,000
2022-09-15	0.340	0.340	0.335	0.335	0.335	270,000
2022-09-14	0.330	0.340	0.260	0.300	0.300	190,000
2022-09-13	0.330	0.330	0.330	0.330	0.330	110,000
2022-09-09	0.300	0.305	0.300	0.305	0.305	4,540,000
2022-09-08	0.370	0.410	0.290	0.300	0.300	11,220,000
2022-09-07	0.300	0.370	0.300	0.370	0.370	340,000
2022-09-06	0.375	0.375	0.375	0.375	0.375	760,000
2022-09-05	0.295	0.395	0.280	0.395	0.395	1,190,000
2022-09-02	0.325	0.325	0.300	0.300	0.300	702,500
2022-09-01	0.385	0.385	0.315	0.350	0.350	470,000
2022-08-31	0.280	0.405	0.280	0.385	0.385	4,250,000
2022-08-30	0.220	0.340	0.211	0.280	0.280	400,000
2022-08-29	0.250	0.250	0.232	0.233	0.233	90,000
2022-08-26	0.200	0.270	0.200	0.270	0.270	3,490,000

← NewerPage 17 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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