Wing On Co International Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-26	16.000	16.000	16.000	16.000	12.312	0
2022-08-25	16.000	16.000	16.000	16.000	12.312	0
2022-08-24	16.360	16.360	13.280	16.000	12.312	8,000
2022-08-23	16.120	16.120	16.120	16.120	12.404	0
2022-08-22	16.280	16.300	16.120	16.120	12.404	7,000
2022-08-19	16.180	16.180	16.180	16.180	12.450	0
2022-08-18	16.200	16.200	16.180	16.180	12.450	8,000
2022-08-17	16.200	16.200	16.160	16.180	12.450	7,000
2022-08-16	16.220	16.220	16.140	16.140	12.420	4,000
2022-08-15	16.180	16.180	16.180	16.180	12.450	0
2022-08-12	16.300	16.300	16.000	16.180	12.450	28,000
2022-08-11	16.480	16.480	16.480	16.480	12.681	1,000
2022-08-10	16.900	16.900	16.900	16.900	13.005	0
2022-08-09	16.900	16.900	16.900	16.900	13.005	0
2022-08-08	16.900	16.900	16.900	16.900	13.005	0
2022-08-05	16.900	16.900	16.900	16.900	13.005	0
2022-08-04	16.900	16.900	16.900	16.900	13.005	0
2022-08-03	16.900	16.900	16.900	16.900	13.005	0
2022-08-02	16.900	16.900	16.900	16.900	13.005	0
2022-08-01	16.900	16.980	16.900	16.900	13.005	12,000
2022-07-29	16.940	16.940	16.900	16.900	13.005	11,000
2022-07-28	16.920	16.940	16.920	16.940	13.035	2,000
2022-07-27	16.600	16.600	16.600	16.600	12.774	0
2022-07-26	16.600	16.600	16.600	16.600	12.774	0
2022-07-25	16.600	16.600	16.600	16.600	12.774	0
2022-07-22	16.600	16.600	16.600	16.600	12.774	0
2022-07-21	16.600	16.600	16.600	16.600	12.774	0
2022-07-20	16.600	16.600	16.600	16.600	12.774	1,000
2022-07-19	16.600	16.600	16.600	16.600	12.774	90
2022-07-18	16.600	16.600	16.600	16.600	12.774	0
2022-07-15	16.600	16.600	16.600	16.600	12.774	0
2022-07-14	16.700	16.700	16.500	16.600	12.774	41,000
2022-07-13	16.460	16.460	16.460	16.460	12.666	0
2022-07-12	16.460	16.460	16.460	16.460	12.666	0
2022-07-11	16.460	16.460	16.460	16.460	12.666	0
2022-07-08	16.460	16.460	16.460	16.460	12.666	0
2022-07-07	16.460	16.460	16.460	16.460	12.666	0
2022-07-06	16.460	16.460	16.460	16.460	12.666	0
2022-07-05	16.460	16.460	16.460	16.460	12.666	0
2022-07-04	16.000	16.460	16.000	16.460	12.666	4,000
2022-06-30	16.800	16.800	16.800	16.800	12.928	0
2022-06-29	16.800	16.800	16.800	16.800	12.928	0
2022-06-28	16.800	16.800	16.800	16.800	12.928	0
2022-06-27	16.500	16.800	16.500	16.800	12.928	5,000
2022-06-24	16.500	16.500	16.500	16.500	12.697	0
2022-06-23	16.500	16.500	16.500	16.500	12.697	0
2022-06-22	16.520	16.520	16.500	16.500	12.697	6,000
2022-06-21	16.800	16.800	16.800	16.800	12.928	0
2022-06-20	16.800	16.800	16.800	16.800	12.928	0
2022-06-17	16.800	16.800	16.800	16.800	12.928	1,000
2022-06-16	16.800	16.800	16.800	16.800	12.928	0
2022-06-15	16.800	16.800	16.800	16.800	12.928	0
2022-06-14	16.800	16.800	16.800	16.800	12.928	0
2022-06-13	16.800	16.800	16.800	16.800	12.928	0
2022-06-10	16.800	16.800	16.800	16.800	12.928	0
2022-06-09	16.800	16.800	16.800	16.800	12.928	0
2022-06-08	16.700	16.700	16.700	16.700	12.851	0
2022-06-07	17.200	17.200	17.000	17.000	12.727	1,000
2022-06-06	17.000	17.000	16.980	17.000	12.727	15,000
2022-06-02	17.160	17.160	17.160	17.160	12.847	0

← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-30	0.2500 HKD
2026-06-17	0.7400 HKD
2025-10-02	0.4300 HKD
2025-06-19	0.5300 HKD
2024-10-02	0.3200 HKD
2024-06-18	0.6000 HKD
2023-10-05	0.3400 HKD
2023-06-16	0.1500 HKD
2022-06-08	0.4600 HKD
2021-10-05	0.3400 HKD
2021-06-09	0.7200 HKD
2020-10-06	0.1100 HKD
2020-06-10	0.6500 HKD
2019-10-03	0.3800 HKD
2019-06-10	0.4200 HKD

Open, high, low and close are as traded (HKD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.