Wang On Group Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-06	0.031	0.032	0.031	0.032	0.032	3,995,526
2024-05-03	0.032	0.033	0.031	0.033	0.033	5,621,255
2024-05-02	0.032	0.033	0.032	0.033	0.033	2,107,988
2024-04-30	0.032	0.034	0.031	0.032	0.032	4,277,815
2024-04-29	0.032	0.034	0.032	0.034	0.034	1,520,731
2024-04-26	0.032	0.033	0.031	0.033	0.033	2,832,445
2024-04-25	0.033	0.034	0.032	0.033	0.033	21,794,971
2024-04-24	0.031	0.033	0.031	0.032	0.032	180,863
2024-04-23	0.034	0.034	0.032	0.034	0.034	7,049
2024-04-22	0.031	0.034	0.031	0.034	0.034	169,698
2024-04-19	0.032	0.034	0.031	0.034	0.034	175,302
2024-04-18	0.031	0.034	0.031	0.033	0.033	1,516,725
2024-04-17	0.032	0.033	0.031	0.032	0.032	555,514
2024-04-16	0.031	0.031	0.030	0.031	0.031	3,937,960
2024-04-15	0.033	0.033	0.033	0.033	0.033	152,914
2024-04-12	0.032	0.035	0.032	0.033	0.033	36,450,609
2024-04-11	0.035	0.035	0.032	0.032	0.032	34,001,262
2024-04-10	0.032	0.035	0.032	0.035	0.035	35,844,180
2024-04-09	0.034	0.034	0.030	0.033	0.033	9,005,553
2024-04-08	0.033	0.037	0.033	0.034	0.034	56,629,859
2024-04-05	0.035	0.038	0.034	0.034	0.034	3,035,700
2024-04-03	0.035	0.040	0.033	0.035	0.035	3,902,076
2024-04-02	0.033	0.034	0.032	0.033	0.033	3,419,474
2024-03-28	0.029	0.035	0.029	0.033	0.033	25,480,430
2024-03-27	0.032	0.032	0.026	0.030	0.030	17,914,600
2024-03-26	0.034	0.034	0.034	0.034	0.034	160,000
2024-03-25	0.035	0.035	0.035	0.035	0.035	201,280
2024-03-22	0.035	0.036	0.035	0.035	0.035	1,180,000
2024-03-21	0.035	0.035	0.034	0.035	0.035	929,600
2024-03-20	0.036	0.036	0.034	0.034	0.034	21,100,000
2024-03-19	0.035	0.036	0.034	0.035	0.035	42,378,398
2024-03-18	0.034	0.034	0.034	0.034	0.034	156,000
2024-03-15	0.034	0.035	0.034	0.035	0.035	1,140,000
2024-03-14	0.036	0.036	0.035	0.035	0.035	440,000
2024-03-13	0.034	0.035	0.034	0.035	0.035	21,080,000
2024-03-12	0.034	0.035	0.034	0.034	0.034	30,980,000
2024-03-11	0.033	0.039	0.033	0.035	0.035	72,580,000
2024-03-06	0.035	0.037	0.034	0.035	0.035	6,400
2024-03-05	0.034	0.035	0.034	0.035	0.035	57,642,922
2024-03-04	0.036	0.036	0.034	0.036	0.036	23,739,680
2024-03-01	0.037	0.037	0.033	0.037	0.037	3,314
2024-02-29	0.037	0.037	0.037	0.037	0.037	80,000
2024-02-27	0.032	0.032	0.032	0.032	0.032	83,706
2024-02-26	0.036	0.036	0.035	0.035	0.035	400,489
2024-02-22	0.035	0.035	0.035	0.035	0.035	61,388
2024-02-21	0.035	0.037	0.035	0.035	0.035	5,042
2024-02-20	0.035	0.035	0.034	0.034	0.034	540,753
2024-02-16	0.032	0.035	0.030	0.035	0.035	1,360,384
2024-02-15	0.035	0.035	0.033	0.033	0.033	2,460,000
2024-02-14	0.037	0.038	0.035	0.037	0.037	3,241
2024-02-08	0.037	0.038	0.036	0.037	0.037	384
2024-02-07	0.038	0.038	0.035	0.037	0.037	363,840
2024-02-06	0.035	0.037	0.035	0.037	0.037	1,102,560
2024-02-05	0.034	0.035	0.033	0.035	0.035	963,200
2024-02-02	0.034	0.037	0.034	0.037	0.037	140,000
2024-02-01	0.038	0.038	0.035	0.035	0.035	120,258
2024-01-31	0.034	0.034	0.033	0.034	0.034	6,260,000
2024-01-30	0.036	0.036	0.034	0.034	0.034	260,000
2024-01-29	0.038	0.039	0.036	0.036	0.036	881,920
2024-01-26	0.038	0.038	0.035	0.035	0.035	300,000

← NewerPage 11 of 20 · 1,188 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.