Wing Tai Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	3.410	3.490	3.350	3.470	2.784	110,000
2022-10-11	3.450	3.580	3.450	3.500	2.808	184,233
2022-10-10	3.630	3.630	3.500	3.520	2.824	110,000
2022-10-06	3.620	3.630	3.620	3.630	2.912	4,000
2022-10-05	3.690	3.690	3.550	3.560	2.856	4,000
2022-10-03	3.670	3.670	3.550	3.550	2.848	36,000
2022-09-30	3.610	3.610	3.600	3.600	2.888	36,000
2022-09-29	3.770	3.780	3.620	3.620	2.904	142,000
2022-09-28	3.700	3.700	3.650	3.680	2.953	58,000
2022-09-27	3.710	3.800	3.700	3.710	2.977	26,000
2022-09-26	3.900	3.900	3.800	3.800	3.049	6,000
2022-09-23	3.900	3.990	3.800	3.990	3.201	28,000
2022-09-22	3.950	4.050	3.800	3.850	3.089	14,000
2022-09-21	3.940	3.950	3.800	3.800	3.049	18,833
2022-09-20	3.800	3.800	3.800	3.800	3.049	16,000
2022-09-19	3.820	3.820	3.800	3.800	3.049	6,000
2022-09-15	3.820	4.050	3.820	4.050	3.198	8,000
2022-09-14	3.950	4.000	3.810	3.810	3.009	20,000
2022-09-13	3.810	3.810	3.810	3.810	3.009	8,000
2022-09-09	3.950	3.950	3.950	3.950	3.119	14,000
2022-09-08	3.950	3.950	3.950	3.950	3.119	12,000
2022-09-02	4.000	4.000	4.000	4.000	3.159	14,000
2022-09-01	3.960	4.050	3.900	4.050	3.198	6,000
2022-08-31	3.880	3.880	3.860	3.880	3.064	12,000
2022-08-26	3.880	3.890	3.840	3.840	3.032	48,000
2022-08-25	3.830	3.830	3.830	3.830	3.024	4,000
2022-08-23	3.860	3.860	3.830	3.830	3.024	16,000
2022-08-22	3.870	3.900	3.850	3.860	3.048	36,000
2022-08-17	3.900	4.200	3.900	4.200	3.317	76,250
2022-08-16	3.950	3.950	3.950	3.950	3.119	10,000
2022-08-12	3.940	3.950	3.940	3.950	3.119	14,000
2022-08-11	3.890	4.200	3.780	3.850	3.040	44,000
2022-08-09	3.770	3.770	3.770	3.770	2.977	4,000
2022-08-02	3.810	3.810	3.750	3.800	3.001	46,923
2022-08-01	3.910	3.950	3.900	3.900	3.080	127,506
2022-07-27	3.950	3.950	3.950	3.950	3.119	12,000
2022-07-26	3.900	4.100	3.900	4.080	3.222	64,000
2022-07-21	3.900	3.950	3.900	3.900	3.080	50
2022-07-20	3.900	3.900	3.900	3.900	3.080	32,000
2022-07-11	3.940	4.000	3.940	4.000	3.159	8,000
2022-07-08	4.080	4.090	4.080	4.090	3.230	10,000
2022-07-04	4.080	4.090	4.080	4.080	3.222	16,000
2022-06-28	4.040	4.040	4.030	4.030	3.182	2,000
2022-06-24	4.030	4.030	4.030	4.030	3.182	2,000
2022-06-23	3.890	3.950	3.890	3.950	3.119	4,000
2022-06-21	4.040	4.040	4.010	4.010	3.166	2,000
2022-06-17	3.950	3.950	3.950	3.950	3.119	10,000
2022-06-09	3.900	3.950	3.900	3.950	3.119	86,000
2022-06-08	3.930	3.930	3.900	3.900	3.080	12,000
2022-06-07	3.960	4.000	3.910	3.910	3.088	36,000
2022-06-06	3.930	4.000	3.910	4.000	3.159	100,000
2022-06-02	4.050	4.050	3.950	4.020	3.174	36,000
2022-06-01	4.110	4.170	4.090	4.170	3.127	22,000
2022-05-30	4.120	4.130	4.060	4.060	3.045	26,000
2022-05-27	4.040	4.050	4.040	4.050	3.037	14,000
2022-05-26	4.040	4.040	4.040	4.040	3.030	14,000
2022-05-23	4.030	4.040	4.010	4.040	3.030	50,000
2022-05-20	4.050	4.060	4.050	4.050	3.037	50,000
2022-05-19	4.050	4.050	4.050	4.050	3.037	134,000
2022-05-18	4.050	4.100	4.050	4.100	3.075	56,000

← NewerPage 12 of 14 · 791 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.