Wing Tai Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-28 | 3.600 | 3.610 | 3.580 | 3.580 | 2.872 | 56,000 |
| 2023-02-27 | 3.700 | 3.700 | 3.590 | 3.590 | 2.880 | 8,000 |
| 2023-02-24 | 3.570 | 3.610 | 3.570 | 3.610 | 2.896 | 16,000 |
| 2023-02-23 | 3.650 | 3.650 | 3.640 | 3.640 | 2.920 | 8,000 |
| 2023-02-22 | 3.600 | 3.600 | 3.570 | 3.590 | 2.880 | 50,000 |
| 2023-02-21 | 3.570 | 3.570 | 3.570 | 3.570 | 2.864 | 44,000 |
| 2023-02-20 | 3.570 | 3.570 | 3.560 | 3.560 | 2.856 | 22,000 |
| 2023-02-16 | 3.570 | 3.570 | 3.570 | 3.570 | 2.864 | 20,000 |
| 2023-02-15 | 3.570 | 3.570 | 3.570 | 3.570 | 2.864 | 10,000 |
| 2023-02-14 | 3.570 | 3.570 | 3.560 | 3.570 | 2.864 | 14,000 |
| 2023-02-10 | 3.580 | 3.580 | 3.580 | 3.580 | 2.872 | 48,000 |
| 2023-02-09 | 3.600 | 3.600 | 3.580 | 3.580 | 2.872 | 8,000 |
| 2023-02-08 | 3.600 | 3.600 | 3.600 | 3.600 | 2.888 | 20,000 |
| 2023-02-07 | 3.690 | 3.700 | 3.590 | 3.590 | 2.880 | 18,000 |
| 2023-02-03 | 3.670 | 3.680 | 3.590 | 3.680 | 2.953 | 12,000 |
| 2023-02-02 | 3.680 | 3.680 | 3.680 | 3.680 | 2.953 | 4,000 |
| 2023-02-01 | 3.610 | 3.690 | 3.610 | 3.680 | 2.953 | 26,000 |
| 2023-01-31 | 3.620 | 3.690 | 3.610 | 3.630 | 2.912 | 16,000 |
| 2023-01-30 | 3.780 | 3.880 | 3.670 | 3.680 | 2.953 | 78,000 |
| 2023-01-27 | 3.720 | 3.760 | 3.720 | 3.760 | 3.017 | 180,000 |
| 2023-01-26 | 3.650 | 3.690 | 3.640 | 3.690 | 2.961 | 212,000 |
| 2023-01-20 | 3.610 | 3.690 | 3.610 | 3.660 | 2.936 | 30,000 |
| 2023-01-18 | 3.600 | 3.610 | 3.600 | 3.610 | 2.896 | 30,000 |
| 2023-01-17 | 3.600 | 3.600 | 3.600 | 3.600 | 2.888 | 10,000 |
| 2023-01-13 | 3.600 | 3.600 | 3.600 | 3.600 | 2.888 | 4,000 |
| 2023-01-12 | 3.580 | 3.670 | 3.560 | 3.590 | 2.880 | 144,000 |
| 2023-01-11 | 3.680 | 3.680 | 3.560 | 3.560 | 2.856 | 30,000 |
| 2023-01-10 | 3.600 | 3.600 | 3.600 | 3.600 | 2.888 | 20,000 |
| 2023-01-09 | 3.550 | 3.600 | 3.510 | 3.600 | 2.888 | 26,888 |
| 2023-01-05 | 3.600 | 3.600 | 3.560 | 3.600 | 2.888 | 36,000 |
| 2023-01-04 | 3.580 | 3.600 | 3.530 | 3.590 | 2.880 | 78,000 |
| 2022-12-30 | 3.510 | 3.510 | 3.500 | 3.500 | 2.808 | 14,000 |
| 2022-12-28 | 3.520 | 3.520 | 3.510 | 3.510 | 2.816 | 18,000 |
| 2022-12-23 | 3.520 | 3.520 | 3.500 | 3.500 | 2.808 | 18,000 |
| 2022-12-22 | 3.480 | 3.590 | 3.480 | 3.520 | 2.824 | 28,000 |
| 2022-12-21 | 3.690 | 3.700 | 3.490 | 3.500 | 2.808 | 16,000 |
| 2022-12-20 | 3.550 | 3.550 | 3.490 | 3.540 | 2.840 | 16,000 |
| 2022-12-19 | 3.560 | 3.560 | 3.550 | 3.550 | 2.848 | 4,000 |
| 2022-12-15 | 3.560 | 3.560 | 3.560 | 3.560 | 2.856 | 14,000 |
| 2022-12-13 | 3.560 | 3.560 | 3.560 | 3.560 | 2.856 | 12,000 |
| 2022-12-09 | 3.490 | 3.600 | 3.480 | 3.590 | 2.880 | 18,000 |
| 2022-12-08 | 3.500 | 3.500 | 3.490 | 3.490 | 2.800 | 28,000 |
| 2022-12-07 | 3.560 | 3.570 | 3.490 | 3.490 | 2.800 | 24,000 |
| 2022-12-06 | 3.580 | 3.590 | 3.460 | 3.480 | 2.792 | 24,000 |
| 2022-12-05 | 3.560 | 3.560 | 3.460 | 3.540 | 2.840 | 50,000 |
| 2022-12-01 | 3.460 | 3.550 | 3.460 | 3.550 | 2.848 | 14,000 |
| 2022-11-25 | 3.490 | 3.580 | 3.400 | 3.460 | 2.776 | 38,000 |
| 2022-11-15 | 3.490 | 3.550 | 3.490 | 3.500 | 2.808 | 104,000 |
| 2022-11-14 | 3.430 | 3.430 | 3.390 | 3.400 | 2.728 | 92,000 |
| 2022-11-11 | 3.490 | 3.500 | 3.400 | 3.400 | 2.728 | 26,000 |
| 2022-11-08 | 3.500 | 3.500 | 3.460 | 3.460 | 2.776 | 22,000 |
| 2022-11-04 | 3.460 | 3.500 | 3.460 | 3.460 | 2.776 | 64,000 |
| 2022-10-28 | 3.690 | 3.690 | 3.500 | 3.500 | 2.808 | 14,000 |
| 2022-10-27 | 3.410 | 3.410 | 3.400 | 3.400 | 2.728 | 50,000 |
| 2022-10-26 | 3.470 | 3.470 | 3.470 | 3.470 | 2.784 | 8,000 |
| 2022-10-25 | 3.470 | 3.470 | 3.470 | 3.470 | 2.784 | 2,000 |
| 2022-10-24 | 3.380 | 3.380 | 3.380 | 3.380 | 2.712 | 4,000 |
| 2022-10-18 | 3.500 | 3.500 | 3.490 | 3.500 | 2.808 | 38,000 |
| 2022-10-14 | 3.510 | 3.510 | 3.380 | 3.450 | 2.768 | 4,000 |
| 2022-10-13 | 3.470 | 3.510 | 3.380 | 3.470 | 2.784 | 30,000 |
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.