Wing Fung Group Asia historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-31 | 0.370 | 0.385 | 0.305 | 0.330 | 0.330 | 8,090,000 |
| 2022-05-30 | 0.730 | 0.730 | 0.305 | 0.360 | 0.360 | 45,490,000 |
| 2022-05-27 | 0.860 | 0.970 | 0.820 | 0.850 | 0.850 | 47,840,000 |
| 2022-05-26 | 1.090 | 1.090 | 1.020 | 1.040 | 1.040 | 1,420,000 |
| 2022-05-25 | 0.990 | 1.120 | 0.990 | 1.100 | 1.100 | 2,070,000 |
| 2022-05-24 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 30,000 |
| 2022-05-23 | 0.950 | 0.990 | 0.950 | 0.990 | 0.990 | 520,000 |
| 2022-05-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 20,000 |
| 2022-05-19 | 0.870 | 0.960 | 0.870 | 0.960 | 0.960 | 45,000 |
| 2022-05-18 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-05-17 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2022-05-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10,000 |
| 2022-05-13 | 1.000 | 1.060 | 1.000 | 1.000 | 1.000 | 1,470,000 |
| 2022-05-12 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-05-11 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 0 |
| 2022-05-10 | 0.930 | 0.970 | 0.930 | 0.960 | 0.960 | 60,000 |
| 2022-05-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 10,000 |
| 2022-05-05 | 1.100 | 1.130 | 1.100 | 1.130 | 1.130 | 490,000 |
| 2022-05-04 | 1.080 | 1.080 | 1.080 | 1.080 | 1.080 | 0 |
| 2022-05-03 | 1.000 | 1.090 | 0.980 | 1.080 | 1.080 | 160,000 |
| 2022-04-29 | 1.020 | 1.030 | 0.980 | 1.030 | 1.030 | 180,000 |
| 2022-04-28 | 1.070 | 1.110 | 1.060 | 1.060 | 1.060 | 472,500 |
| 2022-04-27 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 190,000 |
| 2022-04-26 | 1.130 | 1.130 | 1.130 | 1.130 | 1.130 | 105,000 |
| 2022-04-25 | 1.170 | 1.180 | 1.100 | 1.150 | 1.150 | 220,000 |
| 2022-04-22 | 1.060 | 1.170 | 1.060 | 1.170 | 1.170 | 60,000 |
| 2022-04-21 | 1.180 | 1.180 | 1.180 | 1.180 | 1.180 | 10,000 |
| 2022-04-20 | 1.190 | 1.200 | 1.110 | 1.140 | 1.140 | 1,440,000 |
| 2022-04-19 | 1.100 | 1.140 | 1.100 | 1.120 | 1.120 | 815,000 |
| 2022-04-14 | 1.130 | 1.200 | 1.060 | 1.100 | 1.100 | 3,922,500 |
| 2022-04-13 | 0.930 | 1.170 | 0.930 | 1.040 | 1.040 | 6,510,000 |
| 2022-04-12 | 0.900 | 1.030 | 0.900 | 1.030 | 1.030 | 1,150,000 |
| 2022-04-11 | 0.900 | 1.080 | 0.900 | 0.900 | 0.900 | 2,795,000 |
| 2022-04-08 | 0.930 | 0.930 | 0.900 | 0.900 | 0.900 | 790,000 |
| 2022-04-07 | 0.960 | 0.970 | 0.860 | 0.970 | 0.970 | 2,690,000 |
| 2022-04-06 | 0.950 | 0.970 | 0.950 | 0.960 | 0.960 | 110,000 |
| 2022-04-04 | 1.010 | 1.010 | 0.920 | 1.000 | 1.000 | 330,000 |
| 2022-04-01 | 1.020 | 1.250 | 0.990 | 1.010 | 1.010 | 2,585,000 |
| 2022-03-31 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 20,000 |
| 2022-03-30 | 0.970 | 0.970 | 0.920 | 0.920 | 0.920 | 460,000 |
| 2022-03-29 | 1.020 | 1.070 | 0.990 | 1.040 | 1.040 | 420,000 |
| 2022-03-28 | 1.140 | 1.150 | 1.000 | 1.070 | 1.070 | 3,797,500 |
| 2022-03-25 | 1.120 | 1.120 | 0.990 | 0.990 | 0.990 | 1,880,000 |
| 2022-03-24 | 1.000 | 1.170 | 1.000 | 1.120 | 1.120 | 1,320,000 |
| 2022-03-23 | 1.180 | 1.180 | 1.000 | 1.010 | 1.010 | 1,272,500 |
| 2022-03-22 | 1.190 | 1.200 | 1.180 | 1.180 | 1.180 | 270,000 |
| 2022-03-21 | 1.100 | 1.100 | 0.990 | 1.050 | 1.050 | 1,627,500 |
| 2022-03-18 | 1.120 | 1.120 | 1.100 | 1.100 | 1.100 | 55,000 |
| 2022-03-15 | 0.950 | 1.100 | 0.950 | 1.080 | 1.080 | 27,500 |
| 2022-03-14 | 1.130 | 1.130 | 1.100 | 1.100 | 1.100 | 80,000 |
| 2022-03-11 | 1.170 | 1.170 | 1.170 | 1.170 | 1.170 | 730,000 |
| 2022-03-10 | 0.980 | 1.230 | 0.950 | 1.180 | 1.180 | 320,000 |
| 2022-03-04 | 1.030 | 1.030 | 1.030 | 1.030 | 1.030 | 20,000 |
| 2022-03-03 | 1.100 | 1.100 | 1.020 | 1.030 | 1.030 | 22,500 |
| 2022-03-02 | 1.160 | 1.160 | 1.020 | 1.100 | 1.100 | 117,500 |
| 2022-03-01 | 1.200 | 1.200 | 1.010 | 1.200 | 1.200 | 2,500 |
| 2022-02-23 | 1.150 | 1.240 | 1.090 | 1.220 | 1.220 | 1,455,000 |
| 2022-02-16 | 1.010 | 1.200 | 1.010 | 1.200 | 1.200 | 255,000 |
| 2022-02-15 | 1.340 | 1.340 | 1.240 | 1.240 | 1.240 | 10,000 |
| 2022-02-11 | 1.240 | 1.240 | 1.220 | 1.230 | 1.230 | 120,000 |
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.