Wing Lee Dvlp Constr Hldg Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 1.070 | 1.070 | 1.010 | 1.010 | 1.010 | 3,760,000 |
| 2025-07-31 | 1.020 | 1.050 | 0.990 | 1.040 | 1.040 | 4,880,000 |
| 2025-07-30 | 1.060 | 1.080 | 1.020 | 1.020 | 1.020 | 4,705,000 |
| 2025-07-29 | 1.050 | 1.080 | 1.040 | 1.070 | 1.070 | 4,470,000 |
| 2025-07-28 | 1.090 | 1.090 | 1.050 | 1.070 | 1.070 | 3,885,000 |
| 2025-07-25 | 1.040 | 1.080 | 1.040 | 1.070 | 1.070 | 4,335,000 |
| 2025-07-24 | 1.060 | 1.070 | 1.040 | 1.070 | 1.070 | 4,730,000 |
| 2025-07-23 | 1.030 | 1.110 | 1.030 | 1.060 | 1.060 | 6,835,000 |
| 2025-07-22 | 1.010 | 1.050 | 1.000 | 1.020 | 1.020 | 8,005,000 |
| 2025-07-21 | 1.040 | 1.110 | 1.000 | 1.010 | 1.010 | 9,375,000 |
| 2025-07-18 | 0.930 | 1.040 | 0.930 | 1.030 | 1.030 | 13,305,000 |
| 2025-07-17 | 0.970 | 0.970 | 0.920 | 0.930 | 0.930 | 5,730,000 |
| 2025-07-16 | 0.910 | 0.980 | 0.900 | 0.920 | 0.920 | 6,655,000 |
| 2025-07-15 | 0.900 | 0.920 | 0.880 | 0.920 | 0.920 | 15,480,000 |
| 2025-07-14 | 0.910 | 0.960 | 0.880 | 0.900 | 0.900 | 5,415,000 |
| 2025-07-11 | 0.960 | 0.960 | 0.900 | 0.920 | 0.920 | 4,945,000 |
| 2025-07-10 | 0.990 | 1.000 | 0.920 | 0.940 | 0.940 | 4,620,000 |
| 2025-07-09 | 0.920 | 0.950 | 0.880 | 0.920 | 0.920 | 13,335,000 |
| 2025-07-08 | 0.990 | 0.990 | 0.930 | 0.930 | 0.930 | 4,910,000 |
| 2025-07-07 | 0.890 | 1.040 | 0.880 | 0.980 | 0.980 | 8,345,000 |
| 2025-07-04 | 1.030 | 1.030 | 0.900 | 0.900 | 0.900 | 6,885,000 |
| 2025-07-03 | 1.060 | 1.090 | 0.980 | 0.980 | 0.980 | 7,920,000 |
| 2025-07-02 | 1.080 | 1.090 | 1.060 | 1.060 | 1.060 | 5,515,000 |
| 2025-06-30 | 1.070 | 1.160 | 1.070 | 1.080 | 1.080 | 8,390,000 |
| 2025-06-27 | 1.080 | 1.090 | 1.030 | 1.070 | 1.070 | 6,680,000 |
| 2025-06-26 | 1.070 | 1.090 | 1.050 | 1.070 | 1.070 | 3,985,000 |
| 2025-06-25 | 1.120 | 1.130 | 1.060 | 1.070 | 1.070 | 6,395,000 |
| 2025-06-24 | 1.120 | 1.140 | 1.100 | 1.120 | 1.120 | 4,960,000 |
| 2025-06-23 | 1.100 | 1.120 | 1.100 | 1.110 | 1.110 | 4,540,000 |
| 2025-06-20 | 1.140 | 1.190 | 1.090 | 1.090 | 1.090 | 5,110,000 |
| 2025-06-19 | 1.100 | 1.190 | 1.100 | 1.150 | 1.150 | 3,730,000 |
| 2025-06-18 | 1.140 | 1.160 | 1.110 | 1.120 | 1.120 | 4,465,000 |
| 2025-06-17 | 1.100 | 1.140 | 1.090 | 1.100 | 1.100 | 5,570,000 |
| 2025-06-16 | 1.080 | 1.160 | 1.070 | 1.110 | 1.110 | 5,240,000 |
| 2025-06-13 | 1.130 | 1.160 | 1.100 | 1.110 | 1.110 | 6,000,000 |
| 2025-06-12 | 1.170 | 1.180 | 1.050 | 1.140 | 1.140 | 6,762,000 |
| 2025-06-11 | 1.290 | 1.300 | 1.150 | 1.200 | 1.200 | 9,252,000 |
| 2025-06-10 | 1.330 | 1.330 | 1.270 | 1.310 | 1.310 | 5,740,000 |
| 2025-06-09 | 1.390 | 1.390 | 1.260 | 1.310 | 1.310 | 6,790,000 |
| 2025-06-06 | 1.470 | 1.510 | 1.360 | 1.390 | 1.390 | 7,350,000 |
| 2025-06-05 | 1.310 | 1.470 | 1.290 | 1.470 | 1.470 | 10,370,000 |
| 2025-06-04 | 1.330 | 1.340 | 1.270 | 1.310 | 1.310 | 4,620,000 |
| 2025-06-03 | 1.230 | 1.410 | 1.160 | 1.320 | 1.320 | 12,860,000 |
| 2025-06-02 | 1.120 | 1.290 | 1.100 | 1.230 | 1.230 | 8,390,000 |
| 2025-05-30 | 1.160 | 1.180 | 1.130 | 1.140 | 1.140 | 4,815,000 |
| 2025-05-29 | 1.170 | 1.210 | 1.140 | 1.150 | 1.150 | 6,305,000 |
| 2025-05-28 | 1.150 | 1.210 | 1.130 | 1.170 | 1.170 | 7,995,000 |
| 2025-05-27 | 1.060 | 1.210 | 1.020 | 1.160 | 1.160 | 8,050,000 |
| 2025-05-26 | 1.050 | 1.100 | 1.010 | 1.060 | 1.060 | 6,635,000 |
| 2025-05-23 | 1.010 | 1.080 | 0.980 | 1.040 | 1.040 | 6,285,000 |
| 2025-05-22 | 1.000 | 1.050 | 0.990 | 1.000 | 1.000 | 4,925,000 |
| 2025-05-21 | 1.060 | 1.090 | 0.950 | 1.000 | 1.000 | 10,380,000 |
| 2025-05-20 | 1.100 | 1.180 | 1.040 | 1.060 | 1.060 | 9,890,000 |
| 2025-05-19 | 1.180 | 1.200 | 1.050 | 1.130 | 1.130 | 4,030,000 |
| 2025-05-16 | 1.030 | 1.180 | 1.030 | 1.180 | 1.180 | 5,570,000 |
| 2025-05-15 | 1.210 | 1.250 | 0.990 | 1.030 | 1.030 | 7,410,000 |
| 2025-05-14 | 1.080 | 1.240 | 1.080 | 1.210 | 1.210 | 5,540,000 |
| 2025-05-13 | 1.000 | 1.090 | 1.000 | 1.070 | 1.070 | 7,450,000 |
| 2025-05-12 | 0.970 | 1.040 | 0.930 | 1.020 | 1.020 | 5,030,000 |
| 2025-05-09 | 0.910 | 1.050 | 0.910 | 0.960 | 0.960 | 16,460,000 |
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.