Shenzhen Wongtee International Enterprise Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 0.920 | 0.930 | 0.890 | 0.920 | 0.920 | 216,700 |
| 2024-04-25 | 0.930 | 0.930 | 0.890 | 0.920 | 0.920 | 177,400 |
| 2024-04-24 | 0.900 | 0.930 | 0.900 | 0.920 | 0.920 | 77,300 |
| 2024-04-23 | 0.900 | 0.950 | 0.900 | 0.930 | 0.930 | 108,700 |
| 2024-04-22 | 0.930 | 0.940 | 0.910 | 0.920 | 0.920 | 76,100 |
| 2024-04-19 | 0.960 | 0.960 | 0.900 | 0.940 | 0.940 | 66,247 |
| 2024-04-18 | 1.010 | 1.010 | 0.940 | 0.970 | 0.970 | 248,447 |
| 2024-04-17 | 0.960 | 1.010 | 0.880 | 0.990 | 0.990 | 910,047 |
| 2024-04-16 | 0.990 | 0.990 | 0.930 | 0.930 | 0.930 | 491,500 |
| 2024-04-15 | 1.100 | 1.100 | 0.990 | 1.030 | 1.030 | 559,200 |
| 2024-04-12 | 1.100 | 1.110 | 1.090 | 1.100 | 1.100 | 172,100 |
| 2024-04-11 | 1.100 | 1.130 | 1.060 | 1.100 | 1.100 | 251,900 |
| 2024-04-10 | 1.080 | 1.110 | 1.080 | 1.100 | 1.100 | 160,400 |
| 2024-04-09 | 1.120 | 1.120 | 1.070 | 1.110 | 1.110 | 278,700 |
| 2024-04-08 | 1.130 | 1.140 | 1.110 | 1.110 | 1.110 | 155,200 |
| 2024-04-03 | 1.150 | 1.150 | 1.130 | 1.140 | 1.140 | 169,200 |
| 2024-04-02 | 1.180 | 1.200 | 1.130 | 1.160 | 1.160 | 206,900 |
| 2024-04-01 | 1.160 | 1.180 | 1.160 | 1.180 | 1.180 | 396,300 |
| 2024-03-29 | 1.130 | 1.140 | 1.130 | 1.140 | 1.140 | 5,300 |
| 2024-03-28 | 1.140 | 1.140 | 1.120 | 1.140 | 1.140 | 102,300 |
| 2024-03-27 | 1.140 | 1.150 | 1.110 | 1.130 | 1.130 | 323,320 |
| 2024-03-26 | 1.130 | 1.150 | 1.130 | 1.140 | 1.140 | 267,700 |
| 2024-03-25 | 1.140 | 1.140 | 1.120 | 1.130 | 1.130 | 127,200 |
| 2024-03-22 | 1.120 | 1.140 | 1.110 | 1.130 | 1.130 | 97,200 |
| 2024-03-21 | 1.130 | 1.150 | 1.120 | 1.130 | 1.130 | 374,000 |
| 2024-03-20 | 1.150 | 1.150 | 1.110 | 1.140 | 1.140 | 374,700 |
| 2024-03-19 | 1.140 | 1.150 | 1.130 | 1.140 | 1.140 | 111,900 |
| 2024-03-18 | 1.130 | 1.150 | 1.120 | 1.150 | 1.150 | 375,800 |
| 2024-03-15 | 1.140 | 1.140 | 1.130 | 1.140 | 1.140 | 161,000 |
| 2024-03-14 | 1.110 | 1.150 | 1.110 | 1.130 | 1.130 | 326,020 |
| 2024-03-13 | 1.130 | 1.140 | 1.120 | 1.130 | 1.130 | 146,600 |
| 2024-03-12 | 1.120 | 1.150 | 1.120 | 1.140 | 1.140 | 301,146 |
| 2024-03-11 | 1.150 | 1.170 | 1.120 | 1.130 | 1.130 | 655,000 |
| 2024-03-08 | 1.120 | 1.180 | 1.120 | 1.160 | 1.160 | 1,106,284 |
| 2024-03-07 | 1.100 | 1.120 | 1.080 | 1.110 | 1.110 | 369,650 |
| 2024-03-06 | 1.090 | 1.130 | 1.060 | 1.080 | 1.080 | 407,718 |
| 2024-03-05 | 1.020 | 1.110 | 1.010 | 1.100 | 1.100 | 1,056,738 |
| 2024-03-04 | 1.030 | 1.030 | 1.000 | 1.030 | 1.030 | 86,100 |
| 2024-03-01 | 1.030 | 1.040 | 1.010 | 1.030 | 1.030 | 143,400 |
| 2024-02-29 | 0.990 | 1.040 | 0.990 | 1.030 | 1.030 | 328,200 |
| 2024-02-28 | 1.090 | 1.110 | 1.010 | 1.010 | 1.010 | 865,800 |
| 2024-02-27 | 1.050 | 1.120 | 1.050 | 1.110 | 1.110 | 790,146 |
| 2024-02-26 | 1.010 | 1.090 | 0.980 | 1.080 | 1.080 | 1,023,320 |
| 2024-02-23 | 0.990 | 1.020 | 0.980 | 1.000 | 1.000 | 201,900 |
| 2024-02-22 | 0.990 | 1.040 | 0.980 | 1.010 | 1.010 | 506,859 |
| 2024-02-21 | 0.940 | 1.030 | 0.940 | 1.000 | 1.000 | 786,460 |
| 2024-02-20 | 0.960 | 0.960 | 0.910 | 0.950 | 0.950 | 128,250 |
| 2024-02-19 | 0.840 | 0.920 | 0.840 | 0.920 | 0.920 | 442,783 |
| 2024-02-08 | 0.770 | 0.850 | 0.760 | 0.840 | 0.840 | 518,202 |
| 2024-02-07 | 0.810 | 0.820 | 0.770 | 0.780 | 0.780 | 228,700 |
| 2024-02-06 | 0.860 | 0.870 | 0.800 | 0.820 | 0.820 | 573,700 |
| 2024-02-05 | 0.920 | 0.920 | 0.830 | 0.880 | 0.880 | 747,900 |
| 2024-02-02 | 1.010 | 1.010 | 0.920 | 0.920 | 0.920 | 277,800 |
| 2024-02-01 | 1.020 | 1.020 | 0.970 | 0.970 | 0.970 | 224,700 |
| 2024-01-31 | 1.030 | 1.070 | 1.000 | 1.020 | 1.020 | 123,119 |
| 2024-01-30 | 1.080 | 1.090 | 1.050 | 1.070 | 1.070 | 96,760 |
| 2024-01-29 | 1.080 | 1.090 | 1.060 | 1.070 | 1.070 | 315,400 |
| 2024-01-26 | 1.020 | 1.070 | 1.010 | 1.060 | 1.060 | 219,900 |
| 2024-01-25 | 1.020 | 1.050 | 1.000 | 1.030 | 1.030 | 175,000 |
| 2024-01-24 | 1.040 | 1.040 | 0.990 | 0.990 | 0.990 | 175,100 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-07-09 | 0.0114 CNY |
Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.