Wing Tai Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-13	3.300	3.350	3.300	3.310	2.837	87,062
2023-07-12	3.310	3.310	3.200	3.310	2.837	4,000
2023-07-11	3.320	3.320	3.320	3.320	2.846	4,000
2023-07-10	3.310	3.310	3.220	3.310	2.837	90,000
2023-07-06	3.380	3.380	3.310	3.310	2.837	34,000
2023-06-30	3.380	3.390	3.310	3.310	2.837	46,000
2023-06-29	3.290	3.290	3.290	3.290	2.820	6,000
2023-06-27	3.390	3.390	3.290	3.290	2.820	4,000
2023-06-26	3.390	3.390	3.280	3.280	2.812	122,000
2023-06-21	3.340	3.400	3.340	3.350	2.872	58,041
2023-06-20	3.280	3.360	3.250	3.250	2.786	86,000
2023-06-16	3.390	3.390	3.390	3.390	2.906	18,000
2023-06-15	3.380	3.390	3.270	3.350	2.872	102,000
2023-06-14	3.380	3.380	3.380	3.380	2.897	16,000
2023-06-13	3.390	3.400	3.280	3.290	2.820	94,000
2023-06-12	3.330	3.360	3.190	3.260	2.794	32,000
2023-06-06	3.250	3.250	3.250	3.250	2.786	12,000
2023-06-05	3.310	3.310	3.310	3.310	2.837	16,000
2023-06-02	3.300	3.300	3.300	3.300	2.829	60,000
2023-06-01	3.330	3.330	3.190	3.250	2.786	8,000
2023-05-31	3.300	3.300	3.130	3.300	2.829	120,000
2023-05-29	3.280	3.280	3.280	3.280	2.812	10,000
2023-05-25	3.440	3.560	3.390	3.490	2.800	38,000
2023-05-24	3.410	3.450	3.360	3.400	2.728	136,000
2023-05-23	3.450	3.450	3.430	3.430	2.752	12,000
2023-05-19	3.470	3.470	3.440	3.440	2.760	38,000
2023-05-17	3.470	3.500	3.470	3.470	2.784	58,000
2023-05-16	3.530	3.550	3.530	3.540	2.840	20,000
2023-05-15	3.460	3.460	3.420	3.450	2.768	34,000
2023-05-12	3.440	3.440	3.440	3.440	2.760	10,000
2023-05-11	3.420	3.420	3.410	3.420	2.744	38,000
2023-05-08	3.480	3.490	3.440	3.440	2.760	50,000
2023-05-05	3.420	3.430	3.400	3.430	2.752	24,000
2023-05-04	3.490	3.490	3.450	3.450	2.768	10,000
2023-04-28	3.450	3.500	3.440	3.490	2.800	38,000
2023-04-27	3.440	3.440	3.440	3.440	2.760	2,000
2023-04-21	3.450	3.450	3.450	3.450	2.768	10,000
2023-04-20	3.490	3.500	3.490	3.500	2.808	18,000
2023-04-19	3.430	3.430	3.400	3.420	2.744	53,998
2023-04-18	3.450	3.470	3.420	3.420	2.744	232,000
2023-04-17	3.500	3.500	3.450	3.450	2.768	72,000
2023-04-14	3.470	3.470	3.460	3.460	2.776	236,000
2023-04-11	3.550	3.560	3.550	3.560	2.856	8,000
2023-04-04	3.450	3.480	3.450	3.480	2.792	16,000
2023-03-30	3.500	3.500	3.410	3.440	2.760	176,000
2023-03-29	3.530	3.550	3.510	3.510	2.816	30,000
2023-03-27	3.510	3.510	3.500	3.500	2.808	8,000
2023-03-24	3.430	3.570	3.430	3.510	2.816	58,000
2023-03-22	3.470	3.480	3.470	3.480	2.792	60,000
2023-03-17	3.490	3.500	3.490	3.500	2.808	10,000
2023-03-16	3.520	3.520	3.520	3.520	2.824	14,000
2023-03-14	3.540	3.540	3.510	3.520	2.824	4,000
2023-03-13	3.580	3.580	3.540	3.540	2.840	58,000
2023-03-10	3.600	3.600	3.550	3.550	2.848	60,000
2023-03-09	3.630	3.630	3.600	3.600	2.888	38,000
2023-03-08	3.560	3.590	3.560	3.590	2.880	44,000
2023-03-07	3.560	3.560	3.560	3.560	2.856	28,000
2023-03-06	3.560	3.560	3.550	3.560	2.856	44,000
2023-03-02	3.560	3.560	3.560	3.560	2.856	6,000
2023-03-01	3.580	3.590	3.570	3.590	2.880	84,000

← NewerPage 10 of 14 · 796 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-10	0.0300 HKD
2026-06-03	0.0400 HKD
2025-09-10	0.0300 HKD
2025-06-04	0.0400 HKD
2024-09-13	0.0300 HKD
2024-05-29	0.0800 HKD
2023-09-14	0.0600 HKD
2023-05-29	0.2100 HKD
2022-09-19	0.0600 HKD
2022-06-02	0.2100 HKD
2021-09-14	0.0600 HKD
2021-06-04	0.2100 HKD
2020-09-16	0.0600 HKD
2020-06-15	0.2100 HKD
2019-09-16	0.0600 HKD
2019-06-05	0.2100 HKD

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