Shenzhen Wongtee International Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-30	0.810	0.830	0.810	0.830	0.830	75,300
2023-10-27	0.810	0.830	0.800	0.830	0.830	92,080
2023-10-26	0.820	0.830	0.810	0.830	0.830	33,600
2023-10-25	0.830	0.830	0.820	0.830	0.830	76,600
2023-10-24	0.820	0.820	0.810	0.820	0.820	70,400
2023-10-23	0.800	0.810	0.800	0.800	0.800	22,300
2023-10-20	0.800	0.830	0.800	0.820	0.820	200,700
2023-10-19	0.800	0.820	0.800	0.810	0.810	52,000
2023-10-18	0.800	0.810	0.800	0.810	0.810	65,400
2023-10-17	0.840	0.840	0.800	0.810	0.810	120,500
2023-10-16	0.830	0.830	0.810	0.830	0.830	11,800
2023-10-13	0.840	0.850	0.820	0.850	0.850	37,100
2023-10-12	0.850	0.850	0.830	0.850	0.850	76,260
2023-10-11	0.840	0.870	0.800	0.860	0.860	152,767
2023-10-10	0.850	0.860	0.840	0.850	0.850	61,967
2023-10-09	0.840	0.860	0.830	0.840	0.840	149,900
2023-09-28	0.870	0.880	0.860	0.870	0.870	91,300
2023-09-27	0.870	0.870	0.840	0.860	0.860	125,700
2023-09-26	0.880	0.880	0.850	0.860	0.860	48,500
2023-09-25	0.880	0.880	0.850	0.870	0.870	52,800
2023-09-22	0.910	0.910	0.860	0.890	0.890	63,676
2023-09-21	0.910	0.910	0.860	0.890	0.890	58,076
2023-09-20	0.880	0.910	0.880	0.900	0.900	38,500
2023-09-19	0.920	0.920	0.880	0.890	0.890	177,300
2023-09-18	0.900	0.920	0.900	0.920	0.920	20,302
2023-09-15	0.900	0.920	0.900	0.920	0.920	38,806
2023-09-14	0.920	0.920	0.900	0.910	0.910	44,000
2023-09-13	0.930	0.930	0.900	0.920	0.920	7,100
2023-09-12	0.930	0.930	0.910	0.920	0.920	32,600
2023-09-11	0.920	0.940	0.900	0.920	0.920	47,246
2023-09-08	0.900	0.920	0.900	0.920	0.920	47,800
2023-09-07	0.930	0.950	0.920	0.920	0.920	118,500
2023-09-06	0.920	0.950	0.890	0.930	0.930	263,100
2023-09-05	0.920	0.920	0.910	0.920	0.920	155,700
2023-09-04	0.910	0.940	0.910	0.930	0.930	312,065
2023-09-01	0.950	0.950	0.910	0.930	0.930	63,800
2023-08-31	0.970	0.970	0.910	0.940	0.940	243,300
2023-08-30	0.990	0.990	0.960	0.970	0.970	36,600
2023-08-29	0.980	0.980	0.950	0.980	0.980	47,300
2023-08-28	1.030	1.030	0.950	0.960	0.960	215,900
2023-08-25	0.950	0.950	0.920	0.950	0.950	7,100
2023-08-24	0.970	0.970	0.930	0.950	0.950	118,900
2023-08-23	0.980	0.980	0.940	0.950	0.950	102,294
2023-08-22	0.980	0.980	0.960	0.980	0.980	76,380
2023-08-21	1.000	1.000	0.960	0.990	0.990	82,500
2023-08-18	1.010	1.010	0.980	1.010	1.010	14,400
2023-08-17	1.000	1.010	0.980	1.010	1.010	29,400
2023-08-16	0.980	1.010	0.980	1.000	1.000	44,500
2023-08-15	1.000	1.020	0.980	1.010	1.010	110,800
2023-08-14	0.980	1.010	0.980	1.010	1.010	55,500
2023-08-11	1.040	1.040	0.940	1.020	1.020	278,100
2023-08-10	1.020	1.040	1.020	1.030	1.030	70,800
2023-08-09	1.030	1.030	1.010	1.030	1.030	43,600
2023-08-08	1.020	1.030	1.010	1.030	1.030	47,300
2023-08-07	1.040	1.040	1.010	1.030	1.030	204,700
2023-08-04	1.050	1.060	1.040	1.050	1.050	173,080
2023-08-03	1.050	1.050	1.030	1.050	1.050	91,000
2023-08-02	1.030	1.060	1.030	1.040	1.040	93,000
2023-08-01	1.050	1.050	1.020	1.040	1.040	248,400
2023-07-31	1.010	1.050	1.010	1.050	1.050	333,900

← NewerPage 13 of 21 · 1,210 trading daysOlder →

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.