Shenzhen Wongtee International Enterprise Co Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-24	1.000	1.000	0.950	0.960	0.960	163,200
2025-04-23	1.010	1.010	0.980	0.980	0.980	154,000
2025-04-22	1.070	1.070	0.960	0.990	0.990	326,300
2025-04-21	1.040	1.050	1.030	1.050	1.050	38,500
2025-04-18	1.050	1.060	1.000	1.030	1.030	112,400
2025-04-17	1.080	1.080	1.050	1.060	1.060	16,400
2025-04-16	1.080	1.080	1.050	1.070	1.070	22,500
2025-04-15	1.110	1.110	1.050	1.080	1.080	149,900
2025-04-14	1.120	1.120	1.080	1.110	1.110	111,900
2025-04-11	1.120	1.130	1.060	1.110	1.110	253,520
2025-04-10	1.110	1.130	1.090	1.110	1.110	175,000
2025-04-09	1.100	1.100	0.980	1.080	1.080	303,000
2025-04-08	1.080	1.080	1.050	1.080	1.080	118,427
2025-04-07	1.100	1.120	1.060	1.060	1.060	294,900
2025-04-03	1.180	1.180	1.150	1.180	1.180	56,700
2025-04-02	1.160	1.180	1.150	1.180	1.180	75,000
2025-04-01	1.200	1.200	1.160	1.170	1.170	230,700
2025-03-31	1.200	1.230	1.190	1.210	1.210	218,000
2025-03-28	1.110	1.200	1.110	1.200	1.200	189,780
2025-03-27	1.230	1.230	1.140	1.170	1.170	310,800
2025-03-26	1.230	1.240	1.210	1.220	1.220	235,400
2025-03-25	1.210	1.250	1.190	1.210	1.210	514,700
2025-03-24	1.210	1.250	1.160	1.220	1.220	839,500
2025-03-21	1.190	1.200	1.170	1.180	1.180	182,160
2025-03-20	1.210	1.210	1.180	1.200	1.200	123,820
2025-03-19	1.190	1.230	1.180	1.210	1.210	336,100
2025-03-18	1.220	1.220	1.180	1.190	1.190	467,800
2025-03-17	1.200	1.200	1.170	1.200	1.200	59,000
2025-03-14	1.160	1.220	1.160	1.210	1.210	390,300
2025-03-13	1.220	1.220	1.170	1.180	1.180	90,900
2025-03-12	1.220	1.220	1.190	1.200	1.200	23,700
2025-03-11	1.200	1.230	1.160	1.210	1.210	125,800
2025-03-10	1.240	1.240	1.170	1.200	1.200	327,300
2025-03-07	1.240	1.260	1.210	1.230	1.230	269,900
2025-03-06	1.230	1.250	1.210	1.240	1.240	243,100
2025-03-05	1.260	1.260	1.210	1.230	1.230	307,044
2025-03-04	1.210	1.270	1.170	1.260	1.260	843,088
2025-03-03	1.170	1.230	1.110	1.210	1.210	734,488
2025-02-28	1.170	1.170	1.110	1.140	1.140	128,400
2025-02-27	1.180	1.230	1.140	1.170	1.170	700,700
2025-02-26	1.150	1.240	1.150	1.240	1.240	1,228,200
2025-02-25	1.090	1.160	1.060	1.130	1.130	563,700
2025-02-24	1.170	1.190	1.060	1.100	1.100	831,596
2025-02-21	1.280	1.280	1.180	1.180	1.180	808,641
2025-02-20	1.290	1.290	1.260	1.270	1.270	92,600
2025-02-19	1.310	1.320	1.270	1.290	1.290	186,400
2025-02-18	1.350	1.350	1.270	1.280	1.280	688,500
2025-02-17	1.300	1.370	1.300	1.370	1.370	990,251
2025-02-14	1.290	1.310	1.270	1.310	1.310	85,900
2025-02-13	1.350	1.390	1.300	1.320	1.320	321,100
2025-02-12	1.320	1.370	1.260	1.350	1.350	1,279,300
2025-02-11	1.280	1.330	1.250	1.300	1.300	881,500
2025-02-10	1.220	1.290	1.200	1.280	1.280	619,450
2025-02-07	1.190	1.230	1.190	1.210	1.210	179,160
2025-02-06	1.200	1.200	1.170	1.200	1.200	179,860
2025-02-05	1.180	1.220	1.170	1.190	1.190	192,600
2025-01-27	1.160	1.190	1.160	1.180	1.180	24,860
2025-01-24	1.180	1.180	1.140	1.160	1.160	145,396
2025-01-23	1.180	1.180	1.150	1.170	1.170	88,943
2025-01-22	1.180	1.180	1.150	1.180	1.180	38,900

← NewerPage 7 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.