Wang On Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-01	0.026	0.029	0.026	0.028	0.028	9,489,846
2024-07-31	0.026	0.027	0.026	0.027	0.027	1,176,720
2024-07-30	0.027	0.027	0.026	0.027	0.027	1,214,650
2024-07-29	0.027	0.027	0.026	0.026	0.026	2,340,000
2024-07-26	0.026	0.028	0.026	0.027	0.027	527,304
2024-07-25	0.026	0.028	0.026	0.028	0.028	158,400
2024-07-24	0.027	0.028	0.027	0.028	0.028	1,100,000
2024-07-23	0.027	0.027	0.026	0.027	0.027	1,771,114
2024-07-22	0.028	0.028	0.026	0.028	0.028	1,511,732
2024-07-19	0.028	0.029	0.028	0.028	0.028	848,800
2024-07-18	0.028	0.028	0.027	0.027	0.027	6,220,598
2024-07-17	0.028	0.028	0.028	0.028	0.028	3,644,480
2024-07-16	0.028	0.029	0.028	0.029	0.029	4,217,881
2024-07-15	0.029	0.029	0.028	0.029	0.029	10,257,940
2024-07-12	0.028	0.029	0.028	0.028	0.028	3,886,500
2024-07-11	0.029	0.029	0.027	0.028	0.028	5,812,825
2024-07-10	0.029	0.029	0.027	0.029	0.029	1,197,795
2024-07-09	0.028	0.029	0.028	0.028	0.028	420,000
2024-07-08	0.028	0.029	0.028	0.028	0.028	2,009,940
2024-07-05	0.028	0.030	0.028	0.030	0.030	196,354
2024-07-04	0.028	0.030	0.028	0.030	0.030	2,410,847
2024-07-03	0.030	0.030	0.028	0.030	0.030	2,263,147
2024-07-02	0.030	0.030	0.029	0.030	0.030	3,065,265
2024-06-28	0.031	0.031	0.029	0.031	0.031	927,325
2024-06-27	0.029	0.032	0.029	0.031	0.031	3,951,575
2024-06-26	0.030	0.030	0.028	0.030	0.030	48
2024-06-25	0.028	0.030	0.028	0.030	0.030	391,823
2024-06-24	0.028	0.030	0.028	0.030	0.030	600,000
2024-06-21	0.028	0.029	0.027	0.029	0.029	4,181,096
2024-06-20	0.030	0.030	0.028	0.028	0.028	4,721,899
2024-06-19	0.029	0.030	0.029	0.030	0.030	3,822,258
2024-06-18	0.030	0.031	0.028	0.030	0.030	23,467,619
2024-06-17	0.035	0.035	0.028	0.031	0.031	36,620,008
2024-06-14	0.037	0.037	0.036	0.036	0.036	1,930,730
2024-06-13	0.037	0.037	0.037	0.037	0.037	920,065
2024-06-12	0.036	0.037	0.036	0.037	0.037	45,146
2024-06-11	0.040	0.041	0.038	0.041	0.041	587,469
2024-06-07	0.040	0.041	0.039	0.039	0.039	3,099,537
2024-06-06	0.038	0.038	0.037	0.037	0.037	2,584,921
2024-06-05	0.039	0.039	0.038	0.038	0.038	6,136,926
2024-06-04	0.041	0.041	0.038	0.039	0.039	462,825
2024-06-03	0.036	0.038	0.036	0.038	0.038	37,580
2024-05-31	0.039	0.041	0.039	0.040	0.040	1,165,813
2024-05-30	0.041	0.041	0.037	0.038	0.038	2,452,795
2024-05-29	0.041	0.041	0.039	0.039	0.039	1,881,249
2024-05-28	0.039	0.041	0.038	0.039	0.039	16,776,949
2024-05-27	0.035	0.040	0.035	0.039	0.039	11,664,760
2024-05-24	0.040	0.041	0.036	0.037	0.037	8,107,415
2024-05-23	0.040	0.043	0.039	0.040	0.040	7,295,473
2024-05-22	0.035	0.043	0.035	0.043	0.043	54,141,992
2024-05-21	0.037	0.037	0.035	0.035	0.035	13,195,840
2024-05-20	0.033	0.038	0.033	0.035	0.035	25,268,641
2024-05-17	0.032	0.034	0.032	0.033	0.033	8,748,093
2024-05-16	0.033	0.034	0.031	0.032	0.032	20,162,211
2024-05-14	0.032	0.034	0.032	0.033	0.033	15,601,800
2024-05-13	0.031	0.034	0.031	0.034	0.034	26,500,561
2024-05-10	0.032	0.032	0.031	0.032	0.032	13,063,040
2024-05-09	0.032	0.032	0.031	0.032	0.032	7,148,062
2024-05-08	0.031	0.032	0.031	0.032	0.032	620,489
2024-05-07	0.032	0.033	0.032	0.032	0.032	2,390,800

← NewerPage 10 of 20 · 1,184 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-25	0.0004 HKD
2021-12-28	0.0010 HKD
2021-08-30	0.0020 HKD
2020-12-18	0.0010 HKD
2020-08-27	0.0050 HKD
2019-12-18	0.0010 HKD
2019-09-04	0.0084 HKD

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