Wing Tai Properties Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-03 | 1.930 | 1.930 | 1.920 | 1.920 | 1.772 | 18,000 |
| 2024-10-02 | 1.940 | 1.940 | 1.910 | 1.930 | 1.782 | 178,000 |
| 2024-09-30 | 1.940 | 1.940 | 1.880 | 1.880 | 1.735 | 40,000 |
| 2024-09-27 | 1.830 | 1.880 | 1.830 | 1.870 | 1.726 | 140,000 |
| 2024-09-26 | 1.840 | 1.850 | 1.830 | 1.830 | 1.689 | 60,000 |
| 2024-09-25 | 1.870 | 1.870 | 1.800 | 1.830 | 1.689 | 36,000 |
| 2024-09-24 | 1.850 | 1.870 | 1.820 | 1.870 | 1.726 | 42,000 |
| 2024-09-23 | 1.710 | 1.800 | 1.710 | 1.800 | 1.662 | 8,000 |
| 2024-09-16 | 1.800 | 1.800 | 1.800 | 1.800 | 1.662 | 26,000 |
| 2024-09-12 | 1.800 | 1.800 | 1.750 | 1.780 | 1.615 | 12,000 |
| 2024-09-11 | 1.800 | 1.800 | 1.770 | 1.780 | 1.615 | 28,000 |
| 2024-09-10 | 1.800 | 1.820 | 1.800 | 1.800 | 1.634 | 338,000 |
| 2024-09-09 | 1.800 | 1.830 | 1.800 | 1.830 | 1.661 | 292,000 |
| 2024-09-05 | 1.750 | 1.800 | 1.750 | 1.800 | 1.634 | 230,000 |
| 2024-09-04 | 1.780 | 1.780 | 1.770 | 1.770 | 1.606 | 52,000 |
| 2024-09-02 | 1.790 | 1.790 | 1.780 | 1.780 | 1.615 | 10,000 |
| 2024-08-28 | 1.840 | 1.850 | 1.840 | 1.850 | 1.679 | 6,000 |
| 2024-08-27 | 1.890 | 1.890 | 1.890 | 1.890 | 1.715 | 10,000 |
| 2024-08-22 | 1.890 | 1.890 | 1.880 | 1.880 | 1.706 | 14,000 |
| 2024-08-20 | 1.880 | 1.880 | 1.850 | 1.880 | 1.706 | 26,000 |
| 2024-08-15 | 1.850 | 1.850 | 1.820 | 1.850 | 1.679 | 8,000 |
| 2024-08-14 | 1.850 | 1.850 | 1.850 | 1.850 | 1.679 | 10,000 |
| 2024-08-12 | 1.830 | 1.850 | 1.830 | 1.840 | 1.670 | 14,000 |
| 2024-08-08 | 1.900 | 1.900 | 1.890 | 1.890 | 1.715 | 30,000 |
| 2024-08-07 | 1.830 | 1.890 | 1.830 | 1.890 | 1.715 | 28,000 |
| 2024-08-06 | 2.000 | 2.000 | 1.890 | 1.890 | 1.715 | 58,000 |
| 2024-08-05 | 2.000 | 2.000 | 2.000 | 2.000 | 1.815 | 2,000 |
| 2024-07-24 | 2.090 | 2.090 | 2.090 | 2.090 | 1.897 | 6,000 |
| 2024-07-12 | 2.010 | 2.090 | 2.010 | 2.090 | 1.897 | 4,000 |
| 2024-07-11 | 2.060 | 2.090 | 2.060 | 2.090 | 1.897 | 16,000 |
| 2024-07-05 | 2.080 | 2.080 | 2.060 | 2.060 | 1.870 | 68,000 |
| 2024-07-04 | 2.050 | 2.050 | 2.050 | 2.050 | 1.861 | 16,000 |
| 2024-07-03 | 2.000 | 2.050 | 2.000 | 2.050 | 1.861 | 8,000 |
| 2024-06-24 | 2.090 | 2.090 | 2.090 | 2.090 | 1.897 | 10,000 |
| 2024-06-21 | 2.000 | 2.090 | 2.000 | 2.090 | 1.897 | 4,000 |
| 2024-06-19 | 2.130 | 2.180 | 2.020 | 2.050 | 1.861 | 31,000 |
| 2024-06-18 | 2.140 | 2.140 | 2.140 | 2.140 | 1.942 | 10,000 |
| 2024-06-17 | 2.120 | 2.170 | 2.120 | 2.150 | 1.951 | 36,000 |
| 2024-06-14 | 2.110 | 2.110 | 2.110 | 2.110 | 1.915 | 2,000 |
| 2024-06-13 | 2.110 | 2.110 | 2.110 | 2.110 | 1.915 | 2,000 |
| 2024-06-12 | 2.160 | 2.160 | 2.160 | 2.160 | 1.960 | 4,000 |
| 2024-06-07 | 2.170 | 2.170 | 2.170 | 2.170 | 1.969 | 12,000 |
| 2024-06-06 | 2.160 | 2.160 | 2.150 | 2.150 | 1.951 | 22,000 |
| 2024-06-05 | 2.120 | 2.120 | 2.100 | 2.110 | 1.915 | 31,074 |
| 2024-06-04 | 2.170 | 2.170 | 2.130 | 2.130 | 1.933 | 8,000 |
| 2024-06-03 | 2.170 | 2.170 | 2.170 | 2.170 | 1.969 | 12,000 |
| 2024-05-31 | 2.110 | 2.200 | 2.110 | 2.180 | 1.978 | 116,000 |
| 2024-05-30 | 2.110 | 2.110 | 2.110 | 2.110 | 1.915 | 28,000 |
| 2024-05-28 | 2.200 | 2.240 | 2.190 | 2.190 | 1.915 | 30,000 |
| 2024-05-27 | 2.200 | 2.280 | 2.070 | 2.230 | 1.950 | 72,000 |
| 2024-05-21 | 2.310 | 2.360 | 2.300 | 2.340 | 2.046 | 56,000 |
| 2024-05-20 | 2.290 | 2.300 | 2.290 | 2.300 | 2.011 | 42,000 |
| 2024-05-16 | 2.280 | 2.280 | 2.280 | 2.280 | 1.994 | 54,000 |
| 2024-05-14 | 2.250 | 2.300 | 2.250 | 2.300 | 2.011 | 68,000 |
| 2024-05-13 | 2.230 | 2.250 | 2.230 | 2.250 | 1.967 | 14,000 |
| 2024-05-09 | 2.180 | 2.200 | 2.180 | 2.200 | 1.924 | 20,000 |
| 2024-05-08 | 2.200 | 2.250 | 2.200 | 2.240 | 1.959 | 10,000 |
| 2024-05-06 | 2.170 | 2.220 | 2.170 | 2.220 | 1.941 | 12,000 |
| 2024-05-03 | 2.170 | 2.170 | 2.170 | 2.170 | 1.897 | 10,000 |
| 2024-05-02 | 2.220 | 2.220 | 2.220 | 2.220 | 1.941 | 8,000 |
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.