Wing Tai Properties Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	4.090	4.100	4.050	4.050	3.037	8,000
2022-05-16	4.030	4.040	4.030	4.040	3.030	14,000
2022-05-13	4.060	4.100	4.040	4.040	3.030	54,000
2022-05-12	4.060	4.060	4.060	4.060	3.045	10,000
2022-05-11	4.040	4.060	4.040	4.060	3.045	6,000
2022-05-10	4.120	4.120	4.070	4.070	3.052	6,000
2022-05-06	4.120	4.190	4.120	4.120	3.090	18,000
2022-05-05	4.200	4.200	4.200	4.200	3.150	14,000
2022-05-03	4.180	4.350	4.110	4.270	3.202	18,000
2022-04-29	4.150	4.180	4.100	4.180	3.135	10,000
2022-04-28	4.200	4.200	4.080	4.140	3.105	28,000
2022-04-27	4.190	4.190	4.080	4.190	3.142	600
2022-04-21	4.200	4.200	4.200	4.200	3.150	4,000
2022-04-13	4.190	4.200	4.190	4.200	3.150	18,000
2022-04-08	4.200	4.200	4.080	4.130	3.097	44,000
2022-04-04	4.250	4.250	4.250	4.250	3.187	6,000
2022-04-01	4.190	4.190	4.190	4.190	3.142	6,000
2022-03-31	4.100	4.200	4.100	4.200	3.150	3,332
2022-03-25	4.250	4.250	4.250	4.250	3.187	2,000
2022-03-18	4.250	4.250	4.030	4.140	3.105	4,000
2022-03-17	4.250	4.250	4.250	4.250	3.187	2,000
2022-03-15	3.980	4.010	3.850	4.010	3.007	126,000
2022-03-14	4.140	4.140	4.140	4.140	3.105	2,000
2022-03-09	4.100	4.100	4.100	4.100	3.075	14,000
2022-03-08	4.060	4.060	4.060	4.060	3.045	2,000
2022-03-07	4.050	4.060	4.050	4.060	3.045	4,000
2022-03-02	4.200	4.200	4.200	4.200	3.150	2,000
2022-03-01	4.160	4.160	4.160	4.160	3.120	4,000
2022-02-28	4.150	4.170	4.150	4.170	3.127	2,000
2022-02-24	4.250	4.250	4.150	4.150	3.112	32,000
2022-02-23	4.300	4.300	4.250	4.300	3.224	93,251
2022-02-22	4.300	4.300	4.300	4.300	3.224	30,000
2022-02-14	4.380	4.430	4.260	4.380	3.284	14,439
2022-02-11	4.380	4.380	4.380	4.380	3.284	6,000
2022-02-10	4.380	4.380	4.380	4.380	3.284	194,000
2022-02-09	4.380	4.380	4.380	4.380	3.284	2,000
2022-02-08	4.250	4.300	4.250	4.250	3.187	18,000
2022-02-07	4.450	4.450	4.450	4.450	3.337	2,000
2022-01-28	4.450	4.450	4.450	4.450	3.337	8,000
2022-01-26	4.430	4.430	4.420	4.420	3.314	2,000
2022-01-25	4.440	4.440	4.250	4.260	3.194	6,000
2022-01-24	4.380	4.450	4.190	4.210	3.157	18,000
2022-01-20	4.330	4.390	4.330	4.390	3.292	12,000
2022-01-19	4.300	4.300	4.300	4.300	3.224	4,000
2022-01-18	4.300	4.300	4.250	4.250	3.187	10,000
2022-01-17	4.360	4.360	4.360	4.360	3.269	4,000
2022-01-13	4.430	4.430	4.380	4.380	3.284	2,000
2022-01-12	4.350	4.470	4.350	4.400	3.299	6,000
2022-01-11	4.370	4.370	4.170	4.190	3.142	8,000
2022-01-05	4.490	4.490	4.390	4.390	3.292	2,000
2021-12-31	4.230	4.230	4.230	4.230	3.172	4,000
2021-12-29	4.150	4.160	4.150	4.150	3.112	8,000
2021-12-24	4.150	4.200	4.150	4.200	3.150	10,000
2021-12-23	4.110	4.110	4.110	4.110	3.082	6,000
2021-12-13	4.130	4.200	4.130	4.200	3.150	28,000
2021-12-08	4.150	4.200	4.150	4.200	3.150	26,000
2021-12-07	4.300	4.300	4.300	4.300	3.224	6,000
2021-12-06	4.150	4.490	4.150	4.490	3.367	12,000
2021-12-03	4.210	4.250	4.110	4.250	3.187	46,000
2021-12-01	4.330	4.330	4.200	4.200	3.150	4,000

← NewerPage 13 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.